window.pageData = {"stock":{"_id":672,"stockCode":"000672","exchange":"sz","market":"a","stockType":"company","followedNum":1445,"ipoDate":"1996-12-17T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":28,"fsTableType":"non_financial","tickerId":672,"mutualMarkets":["ha"],"memoNum":14,"establishDate":"1992-09-29T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"上峰材料","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sfcl","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"俞锋","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-23T16:00:00.000Z"],"lastExpectedDate":"2026-08-23T16:00:00.000Z","lastUpdated":"2026-08-01T19:20:47.068Z"}],"province":{"shortName":"甘肃"},"earliestMutualMarketDate":"2019-12-15T16:00:00.000Z","industry":{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":130.5469006444412},"pb":{"mcw":0.614335038522711},"ps_ttm":{"mcw":0.7492824515273494},"dyr":{"mcw":0.030958686667901376}},"staticDividendYieldRatio":0.031041216570006986},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020201,"stockCode":"C020201","exchange":"sz","stockType":"industry","source":"cni","tickerId":20201,"name":"建筑材料"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610100,"stockCode":"610100","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610100,"source":"sw"},{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610100,"stockCode":"610100","name":"水泥","stockType":"industry","exchange":"sw_2021","tickerId":610100,"source":"sw_2021"},{"_id":2020000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw_2021","tickerId":610101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931373,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931373","tickerId":931373,"source":"csi","name":"股息龙头","weighting":0.037578},{"_id":1000000931009,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","name":"建筑材料","weighting":0.028974},{"_id":1000001730270,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30270","tickerId":1730270,"source":"csi","name":"红利价值","weighting":0.027353},{"_id":1000000000922,"stockCode":"000922","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":922,"name":"中证红利","weighting":0.015252},{"_id":1000000931645,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931645","tickerId":931645,"source":"csi","name":"1000红利","weighting":0.014205},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00722},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00118},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00019},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00019}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sfsn.cn","companyName":"甘肃上峰材料股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-13T16:00:00.000Z","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130000万元-140000万元，与上年同期相比增长426.59%-467.10%。","maxProfit":1400000000,"maxProfitChangeRatio":4.671,"minProfit":1300000000,"minProfitChangeRatio":4.2659,"performanceType":"sharply_increase","reason":"公司2026年1-6月业绩比上年同期增长的主要原因是来自投资收益，其中本期公司通过基金持有的盛合晶微等标的股权确认公允价值变动收益，增厚净利润约11.50亿元（属于非经常性损益），占公司本期归属于上市公司股东的净利润的比例约为82.14%-88.46%，目前公司与盛合晶微不存在业务往来；建材业务受下游需求走弱影响，水泥销量及均价同比下滑，使得扣除非经常性损益后的净利润同比下降。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":672,"type":"tr_dri","cagr_p_r_fs":0.0743343196327706,"cagr_p_r_fys":0.04535158950792728,"cagr_p_r_y1":0.5518991025951976,"cagr_p_r_y10":0.13041322286902224,"cagr_p_r_y3":0.1430924695092337,"cagr_p_r_y5":0.05336736815624543,"p_r_fs":7.361745034142327,"cagr_p_r_d30":-0.42820069204152233,"cagr_p_r_d60":-0.20552884615384626,"cagr_p_r_d90":-0.03006306087800148,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"1996-12-17T16:00:00.000Z","cagr_p_r_y20":0.13822849107785684,"cagr_p_r_d14":-0.17734909769757268,"cagr_p_r_d7":-0.15147625160462097},"shnc":{"stockId":672,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":40132,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":40132,"shnc_q1":0.12323322791010104,"shnc_q2":0.06970173521336993,"shnc_q3":-0.03683970528235774,"shnc_y1":0.011289184558008265,"shnc_y2":-0.20547999445665302,"shnc_d60":0.18153447565212272,"shnc_d90":0.12323322791010104},"ple":{"stockId":672,"type":"ple","ps":111700000,"ps_mc":1476674000,"ps_shbt10sh_r":0.18140744352684263,"ps_sc_r":0.1152,"pc":7,"last_data_date":"2026-07-23T16:00:00.000Z"},"mtasl":{"stockId":672,"type":"mtasl","last_data_date":"2026-07-29T16:00:00.000Z","spc":-0.05,"mtaslb":407824137,"mtaslb_mc_r":0.03354860083651588,"mtaslb_fbc":20220846,"mtaslb_fb":404647003,"mtaslb_smc":3300,"mtaslb_sb":3177134,"fb_mc_rc_d1":0.0016634157458675842,"fb_mc_rc_d5":-0.00021630361413926716,"fb_mc_rc_d20":0.0024364720495580116,"fb_mc_rc_d60":0.0005638471303935125,"fb_mc_rc_d120":0.011647119093531244,"sb_mc_rc_d1":-2.4351834307711246e-8,"sb_mc_rc_d5":-0.000018047982364131422,"sb_mc_rc_d20":-0.000007796471765032409,"sb_mc_rc_d60":-0.0000044044726421609265,"sb_mc_rc_d120":0.00007122895263334427,"npa_o_f_d1":20220846,"npa_o_f_d120":163560446,"npa_o_f_d20":42524842,"npa_o_f_d5":-5203421,"npa_o_f_d60":13191260,"fb_mc_rc_d240":0.018859985069922546,"npa_o_f_d240":229178571},"mm_ha":{"stockId":672,"type":"mm_ha","mm_sh":11964535,"mm_sha":283320189,"mm_sh_cap_r":0.012342264449456618,"spc":0.0638,"mm_shc_v_r":-0.02196301290273073,"mm_sh_nba_d1":-10973377.171584614,"mm_sh_nba_d5":-10973377.171584614,"mm_sh_nba_d20":-10973377.171584614,"mm_sh_nba_d60":-10973377.171584614,"mm_sh_nba_d120":8033045.017900936,"mm_sh_nba_d240":11063936.894965645,"mm_sh_cap_rc_d1":-0.0010333698182717899,"mm_sh_cap_rc_d5":-0.0010333698182717899,"mm_sh_cap_rc_d20":-0.0010333698182717899,"mm_sh_cap_rc_d60":-0.0010333698182717899,"mm_sh_cap_rc_d120":0.001443636856352069,"mm_sh_nbv_d1":-1001744,"mm_sh_nbv_d5":-1001744,"mm_sh_nbv_d20":-1001744,"mm_sh_nbv_d60":-1001744,"mm_sh_nbv_d120":1399455,"mm_sh_nbv_d240":1764135,"mm_sh_nbp_d1":4308.175780149113,"mm_sh_nbp_d5":-312715.4869813677,"mm_sh_nbp_d20":-312715.4869813677,"mm_sh_nbp_d60":-312715.4869813677,"mm_sh_nbp_d120":-1355779.0341885765,"mm_sh_nbp_d240":-5124523.0193281965,"mm_sh_nbpr_d1":0.00039260254275275125,"mm_sh_nbpr_d5":-0.010155914067733196,"mm_sh_nbpr_d20":-0.010155914067733196,"mm_sh_nbpr_d60":-0.010155914067733196,"mm_sh_nbpr_d120":-0.02740694432341167,"mm_sh_nbpr_d240":-0.10381504657823995,"mm_sh_cap_rc_d240":0.001819830080696169,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.002499135589848252,"mm_shc_v_r_d20":-0.0010981506451365366,"mm_shc_v_r_d240":0.002094019024386297,"mm_shc_v_r_d5":-0.0043926025805461465,"mm_shc_v_r_d60":-0.0003660502150455122,"mm_sh_cap_rc_q1":0.002149196182012203,"mm_sh_cap_rc_q2":-0.00741910435003589,"mm_sh_cap_rc_q3":0.0028441509602711683,"mm_sh_cap_rc_q4":0.0018107811419993784,"mm_sh_nba_q1":47647481.503278434,"mm_sh_nba_q2":-73689209.99260111,"mm_sh_nba_q3":55408169.661872745,"mm_sh_nba_q4":44434792.49028813,"mm_sh_nbv_q1":2083421,"mm_sh_nbv_q2":-7192046,"mm_sh_nbv_q3":2757107,"mm_sh_nbv_q4":1755363}},"priceMetrics":{"pe_ttm":21.73516168104299,"d_pe_ttm":30.573132125886605,"pb":1.4850227564487561,"pb_wo_gw":1.5124649269660575,"dyr":0.03570979639447915,"mc":12815407849,"mc_om":12815407849,"sp":13.22,"spc":0.0542,"ta":422822434,"to_r":0.032888745248391665,"cmc":12815407849,"ecmc":5633736274.740001,"ecmc_psh":140380,"shn":40132},"differentMarketStocks":[],"staticDividendYieldRatio":0.03570979639447915},"priceMetricsList":[{"stockId":672,"date":"2026-07-30T16:00:00.000Z","sp":13.22},{"stockId":672,"date":"2026-07-29T16:00:00.000Z","sp":12.54},{"stockId":672,"date":"2026-07-28T16:00:00.000Z","sp":13.2},{"date":"2026-07-27T16:00:00.000Z","stockId":672,"sp":12.9},{"date":"2026-07-26T16:00:00.000Z","stockId":672,"sp":14.02},{"stockId":672,"date":"2026-07-23T16:00:00.000Z","sp":15.58},{"date":"2026-07-22T16:00:00.000Z","stockId":672,"sp":15.03},{"date":"2026-07-21T16:00:00.000Z","stockId":672,"sp":14.86},{"date":"2026-07-20T16:00:00.000Z","stockId":672,"sp":15.66},{"stockId":672,"date":"2026-07-19T16:00:00.000Z","sp":14.92},{"date":"2026-07-16T16:00:00.000Z","stockId":672,"sp":16.07},{"date":"2026-07-15T16:00:00.000Z","stockId":672,"sp":16.83},{"stockId":672,"date":"2026-07-14T16:00:00.000Z","sp":17.99},{"date":"2026-07-13T16:00:00.000Z","stockId":672,"sp":18.22},{"stockId":672,"date":"2026-07-12T16:00:00.000Z","sp":18.06},{"stockId":672,"date":"2026-07-09T16:00:00.000Z","sp":19.65},{"stockId":672,"date":"2026-07-08T16:00:00.000Z","sp":21.8},{"stockId":672,"date":"2026-07-07T16:00:00.000Z","sp":19.82},{"stockId":672,"date":"2026-07-06T16:00:00.000Z","sp":20.61},{"stockId":672,"date":"2026-07-05T16:00:00.000Z","sp":20.83},{"stockId":672,"date":"2026-07-02T16:00:00.000Z","sp":21.19},{"date":"2026-07-01T16:00:00.000Z","stockId":672,"sp":21.55},{"stockId":672,"date":"2026-06-30T16:00:00.000Z","sp":23.12},{"date":"2026-06-29T16:00:00.000Z","stockId":672,"sp":23.68},{"stockId":672,"date":"2026-06-28T16:00:00.000Z","sp":22.26},{"date":"2026-06-25T16:00:00.000Z","stockId":672,"sp":21.55},{"stockId":672,"date":"2026-06-24T16:00:00.000Z","sp":21.87},{"date":"2026-06-23T16:00:00.000Z","stockId":672,"sp":21.55},{"date":"2026-06-22T16:00:00.000Z","stockId":672,"sp":20.1},{"stockId":672,"date":"2026-06-21T16:00:00.000Z","sp":18.76},{"stockId":672,"date":"2026-06-17T16:00:00.000Z","sp":18.71},{"stockId":672,"date":"2026-06-16T16:00:00.000Z","sp":19.03},{"date":"2026-06-15T16:00:00.000Z","stockId":672,"sp":17.3},{"date":"2026-06-14T16:00:00.000Z","stockId":672,"sp":16.82},{"stockId":672,"date":"2026-06-11T16:00:00.000Z","sp":16.26},{"date":"2026-06-10T16:00:00.000Z","stockId":672,"sp":16.14},{"date":"2026-06-09T16:00:00.000Z","stockId":672,"sp":15.98},{"date":"2026-06-08T16:00:00.000Z","stockId":672,"sp":16.24},{"date":"2026-06-07T16:00:00.000Z","stockId":672,"sp":15.66},{"date":"2026-06-04T16:00:00.000Z","stockId":672,"sp":16.23},{"date":"2026-06-03T16:00:00.000Z","stockId":672,"sp":16.12},{"date":"2026-06-02T16:00:00.000Z","stockId":672,"sp":16.38},{"stockId":672,"date":"2026-06-01T16:00:00.000Z","sp":16.11},{"date":"2026-05-31T16:00:00.000Z","stockId":672,"sp":16.64},{"date":"2026-05-28T16:00:00.000Z","stockId":672,"sp":17.04},{"date":"2026-05-27T16:00:00.000Z","stockId":672,"sp":17.96},{"date":"2026-05-26T16:00:00.000Z","stockId":672,"sp":18.85},{"date":"2026-05-25T16:00:00.000Z","stockId":672,"sp":18.94},{"date":"2026-05-24T16:00:00.000Z","stockId":672,"sp":18.11},{"date":"2026-05-21T16:00:00.000Z","stockId":672,"sp":18.64},{"date":"2026-05-20T16:00:00.000Z","stockId":672,"sp":18.09},{"stockId":672,"date":"2026-05-19T16:00:00.000Z","sp":18.59},{"stockId":672,"date":"2026-05-18T16:00:00.000Z","sp":18.15},{"stockId":672,"date":"2026-05-17T16:00:00.000Z","sp":18.9},{"stockId":672,"date":"2026-05-14T16:00:00.000Z","sp":17.18},{"stockId":672,"date":"2026-05-13T16:00:00.000Z","sp":16.79},{"stockId":672,"date":"2026-05-12T16:00:00.000Z","sp":17.22},{"date":"2026-05-11T16:00:00.000Z","stockId":672,"sp":17.18},{"date":"2026-05-10T16:00:00.000Z","stockId":672,"sp":15.62},{"stockId":672,"date":"2026-05-07T16:00:00.000Z","sp":14.2},{"date":"2026-05-06T16:00:00.000Z","stockId":672,"sp":14.54},{"date":"2026-05-05T16:00:00.000Z","stockId":672,"sp":14.43},{"date":"2026-04-29T16:00:00.000Z","stockId":672,"sp":14},{"stockId":672,"date":"2026-04-28T16:00:00.000Z","sp":13.19},{"stockId":672,"date":"2026-04-27T16:00:00.000Z","sp":12.69},{"date":"2026-04-26T16:00:00.000Z","stockId":672,"sp":13.88},{"stockId":672,"date":"2026-04-23T16:00:00.000Z","sp":13.69},{"stockId":672,"date":"2026-04-22T16:00:00.000Z","sp":13.39},{"stockId":672,"date":"2026-04-21T16:00:00.000Z","sp":13.77},{"stockId":672,"date":"2026-04-20T16:00:00.000Z","sp":13.32},{"date":"2026-04-19T16:00:00.000Z","stockId":672,"sp":13.66},{"date":"2026-04-16T16:00:00.000Z","stockId":672,"sp":13.5},{"date":"2026-04-15T16:00:00.000Z","stockId":672,"sp":13.49},{"stockId":672,"date":"2026-04-14T16:00:00.000Z","sp":13.24},{"date":"2026-04-13T16:00:00.000Z","stockId":672,"sp":13.34},{"stockId":672,"date":"2026-04-12T16:00:00.000Z","sp":13.12},{"date":"2026-04-09T16:00:00.000Z","stockId":672,"sp":13.39},{"date":"2026-04-08T16:00:00.000Z","stockId":672,"sp":13.39},{"date":"2026-04-07T16:00:00.000Z","stockId":672,"sp":13.59},{"stockId":672,"date":"2026-04-06T16:00:00.000Z","sp":12.72},{"date":"2026-04-02T16:00:00.000Z","stockId":672,"sp":12.66},{"date":"2026-04-01T16:00:00.000Z","stockId":672,"sp":12.95},{"stockId":672,"date":"2026-03-31T16:00:00.000Z","sp":13.1},{"date":"2026-03-30T16:00:00.000Z","stockId":672,"sp":12.89},{"date":"2026-03-29T16:00:00.000Z","stockId":672,"sp":13.02},{"stockId":672,"date":"2026-03-26T16:00:00.000Z","sp":12.65},{"stockId":672,"date":"2026-03-25T16:00:00.000Z","sp":12.48},{"date":"2026-03-24T16:00:00.000Z","stockId":672,"sp":12.65},{"stockId":672,"date":"2026-03-23T16:00:00.000Z","sp":12.46},{"date":"2026-03-22T16:00:00.000Z","stockId":672,"sp":12.26},{"date":"2026-03-19T16:00:00.000Z","stockId":672,"sp":12.9},{"stockId":672,"date":"2026-03-18T16:00:00.000Z","sp":13.16},{"date":"2026-03-17T16:00:00.000Z","stockId":672,"sp":14.11},{"date":"2026-03-16T16:00:00.000Z","stockId":672,"sp":13.8},{"date":"2026-03-15T16:00:00.000Z","stockId":672,"sp":13.83},{"date":"2026-03-12T16:00:00.000Z","stockId":672,"sp":13.94},{"date":"2026-03-11T16:00:00.000Z","stockId":672,"sp":13.98},{"stockId":672,"date":"2026-03-10T16:00:00.000Z","sp":14.17},{"stockId":672,"date":"2026-03-09T16:00:00.000Z","sp":14.2},{"date":"2026-03-08T16:00:00.000Z","stockId":672,"sp":14},{"stockId":672,"date":"2026-03-05T16:00:00.000Z","sp":14.55},{"stockId":672,"date":"2026-03-04T16:00:00.000Z","sp":14.42},{"stockId":672,"date":"2026-03-03T16:00:00.000Z","sp":14.65},{"date":"2026-03-02T16:00:00.000Z","stockId":672,"sp":14.38},{"date":"2026-03-01T16:00:00.000Z","stockId":672,"sp":14.39},{"stockId":672,"date":"2026-02-26T16:00:00.000Z","sp":14.09},{"stockId":672,"date":"2026-02-25T16:00:00.000Z","sp":14.95},{"stockId":672,"date":"2026-02-24T16:00:00.000Z","sp":15.68},{"date":"2026-02-23T16:00:00.000Z","stockId":672,"sp":15.28},{"date":"2026-02-12T16:00:00.000Z","stockId":672,"sp":15.8},{"stockId":672,"date":"2026-02-11T16:00:00.000Z","sp":15.58},{"stockId":672,"date":"2026-02-10T16:00:00.000Z","sp":15.01},{"stockId":672,"date":"2026-02-09T16:00:00.000Z","sp":14.56},{"date":"2026-02-08T16:00:00.000Z","stockId":672,"sp":14.65},{"date":"2026-02-05T16:00:00.000Z","stockId":672,"sp":14.76},{"date":"2026-02-04T16:00:00.000Z","stockId":672,"sp":14.94},{"stockId":672,"date":"2026-02-03T16:00:00.000Z","sp":15.2},{"stockId":672,"date":"2026-02-02T16:00:00.000Z","sp":14.95},{"stockId":672,"date":"2026-02-01T16:00:00.000Z","sp":14.49},{"stockId":672,"date":"2026-01-29T16:00:00.000Z","sp":14.43},{"date":"2026-01-28T16:00:00.000Z","stockId":672,"sp":13.91},{"stockId":672,"date":"2026-01-27T16:00:00.000Z","sp":13.86},{"stockId":672,"date":"2026-01-26T16:00:00.000Z","sp":13.42},{"date":"2026-01-25T16:00:00.000Z","stockId":672,"sp":13.55},{"stockId":672,"date":"2026-01-22T16:00:00.000Z","sp":13.84},{"date":"2026-01-21T16:00:00.000Z","stockId":672,"sp":13.85},{"date":"2026-01-20T16:00:00.000Z","stockId":672,"sp":13.44},{"date":"2026-01-19T16:00:00.000Z","stockId":672,"sp":13.72},{"date":"2026-01-18T16:00:00.000Z","stockId":672,"sp":13.41},{"date":"2026-01-15T16:00:00.000Z","stockId":672,"sp":12.85},{"stockId":672,"date":"2026-01-14T16:00:00.000Z","sp":12.51},{"date":"2026-01-13T16:00:00.000Z","stockId":672,"sp":12.54},{"date":"2026-01-12T16:00:00.000Z","stockId":672,"sp":12.73},{"date":"2026-01-11T16:00:00.000Z","stockId":672,"sp":13.48},{"date":"2026-01-08T16:00:00.000Z","stockId":672,"sp":12.93},{"date":"2026-01-07T16:00:00.000Z","stockId":672,"sp":12.89},{"date":"2026-01-06T16:00:00.000Z","stockId":672,"sp":12.95},{"date":"2026-01-05T16:00:00.000Z","stockId":672,"sp":13.21},{"date":"2026-01-04T16:00:00.000Z","stockId":672,"sp":13.06},{"date":"2025-12-30T16:00:00.000Z","stockId":672,"sp":12.99},{"date":"2025-12-29T16:00:00.000Z","stockId":672,"sp":11.81},{"date":"2025-12-28T16:00:00.000Z","stockId":672,"sp":11.65},{"date":"2025-12-25T16:00:00.000Z","stockId":672,"sp":11.97},{"date":"2025-12-24T16:00:00.000Z","stockId":672,"sp":11.97},{"date":"2025-12-23T16:00:00.000Z","stockId":672,"sp":11.85},{"date":"2025-12-22T16:00:00.000Z","stockId":672,"sp":11.42},{"date":"2025-12-21T16:00:00.000Z","stockId":672,"sp":11.44},{"date":"2025-12-18T16:00:00.000Z","stockId":672,"sp":11.13},{"date":"2025-12-17T16:00:00.000Z","stockId":672,"sp":11.01},{"date":"2025-12-16T16:00:00.000Z","stockId":672,"sp":11},{"date":"2025-12-15T16:00:00.000Z","stockId":672,"sp":10.93},{"date":"2025-12-14T16:00:00.000Z","stockId":672,"sp":11.24},{"date":"2025-12-11T16:00:00.000Z","stockId":672,"sp":11.04},{"date":"2025-12-10T16:00:00.000Z","stockId":672,"sp":11.19},{"date":"2025-12-09T16:00:00.000Z","stockId":672,"sp":11.13},{"date":"2025-12-08T16:00:00.000Z","stockId":672,"sp":10.79},{"date":"2025-12-07T16:00:00.000Z","stockId":672,"sp":11.02},{"date":"2025-12-04T16:00:00.000Z","stockId":672,"sp":10.95},{"date":"2025-12-03T16:00:00.000Z","stockId":672,"sp":11.07},{"date":"2025-12-02T16:00:00.000Z","stockId":672,"sp":10.86},{"date":"2025-12-01T16:00:00.000Z","stockId":672,"sp":10.83},{"date":"2025-11-30T16:00:00.000Z","stockId":672,"sp":10.96},{"date":"2025-11-27T16:00:00.000Z","stockId":672,"sp":10.77},{"date":"2025-11-26T16:00:00.000Z","stockId":672,"sp":10.45},{"date":"2025-11-25T16:00:00.000Z","stockId":672,"sp":10.41},{"date":"2025-11-24T16:00:00.000Z","stockId":672,"sp":10.29},{"date":"2025-11-23T16:00:00.000Z","stockId":672,"sp":10.24},{"date":"2025-11-20T16:00:00.000Z","stockId":672,"sp":10.23},{"date":"2025-11-19T16:00:00.000Z","stockId":672,"sp":10.65},{"date":"2025-11-18T16:00:00.000Z","stockId":672,"sp":10.58},{"date":"2025-11-17T16:00:00.000Z","stockId":672,"sp":10.6},{"date":"2025-11-16T16:00:00.000Z","stockId":672,"sp":10.75},{"date":"2025-11-13T16:00:00.000Z","stockId":672,"sp":10.71},{"date":"2025-11-12T16:00:00.000Z","stockId":672,"sp":10.83},{"date":"2025-11-11T16:00:00.000Z","stockId":672,"sp":10.55},{"date":"2025-11-10T16:00:00.000Z","stockId":672,"sp":10.76},{"date":"2025-11-09T16:00:00.000Z","stockId":672,"sp":10.77},{"date":"2025-11-06T16:00:00.000Z","stockId":672,"sp":10.94},{"date":"2025-11-05T16:00:00.000Z","stockId":672,"sp":10.82},{"date":"2025-11-04T16:00:00.000Z","stockId":672,"sp":10.84},{"date":"2025-11-03T16:00:00.000Z","stockId":672,"sp":10.74},{"date":"2025-11-02T16:00:00.000Z","stockId":672,"sp":10.94},{"date":"2025-10-30T16:00:00.000Z","stockId":672,"sp":11.29},{"date":"2025-10-29T16:00:00.000Z","stockId":672,"sp":10.97},{"date":"2025-10-28T16:00:00.000Z","stockId":672,"sp":11.05},{"date":"2025-10-27T16:00:00.000Z","stockId":672,"sp":11.14},{"date":"2025-10-26T16:00:00.000Z","stockId":672,"sp":11.1},{"date":"2025-10-23T16:00:00.000Z","stockId":672,"sp":11.09},{"date":"2025-10-22T16:00:00.000Z","stockId":672,"sp":10.94},{"date":"2025-10-21T16:00:00.000Z","stockId":672,"sp":11.11},{"date":"2025-10-20T16:00:00.000Z","stockId":672,"sp":10.85},{"date":"2025-10-19T16:00:00.000Z","stockId":672,"sp":10.79},{"date":"2025-10-16T16:00:00.000Z","stockId":672,"sp":10.7},{"date":"2025-10-15T16:00:00.000Z","stockId":672,"sp":11.17},{"date":"2025-10-14T16:00:00.000Z","stockId":672,"sp":11.37},{"date":"2025-10-13T16:00:00.000Z","stockId":672,"sp":11.19},{"date":"2025-10-12T16:00:00.000Z","stockId":672,"sp":11.3},{"date":"2025-10-09T16:00:00.000Z","stockId":672,"sp":11.7},{"date":"2025-10-08T16:00:00.000Z","stockId":672,"sp":11.03},{"date":"2025-09-29T16:00:00.000Z","stockId":672,"sp":11.02},{"date":"2025-09-28T16:00:00.000Z","stockId":672,"sp":10.02},{"date":"2025-09-25T16:00:00.000Z","stockId":672,"sp":9.6},{"date":"2025-09-24T16:00:00.000Z","stockId":672,"sp":9.25},{"date":"2025-09-23T16:00:00.000Z","stockId":672,"sp":9.61},{"date":"2025-09-22T16:00:00.000Z","stockId":672,"sp":8.74},{"date":"2025-09-21T16:00:00.000Z","stockId":672,"sp":8.76},{"date":"2025-09-18T16:00:00.000Z","stockId":672,"sp":8.88},{"date":"2025-09-17T16:00:00.000Z","stockId":672,"sp":8.64},{"date":"2025-09-16T16:00:00.000Z","stockId":672,"sp":8.7},{"date":"2025-09-15T16:00:00.000Z","stockId":672,"sp":8.74},{"date":"2025-09-14T16:00:00.000Z","stockId":672,"sp":8.92},{"date":"2025-09-11T16:00:00.000Z","stockId":672,"sp":8.87},{"date":"2025-09-10T16:00:00.000Z","stockId":672,"sp":8.73},{"date":"2025-09-09T16:00:00.000Z","stockId":672,"sp":8.67},{"date":"2025-09-08T16:00:00.000Z","stockId":672,"sp":8.82},{"date":"2025-09-07T16:00:00.000Z","stockId":672,"sp":8.8},{"date":"2025-09-04T16:00:00.000Z","stockId":672,"sp":8.63},{"date":"2025-09-03T16:00:00.000Z","stockId":672,"sp":8.63},{"date":"2025-09-02T16:00:00.000Z","stockId":672,"sp":8.6},{"date":"2025-09-01T16:00:00.000Z","stockId":672,"sp":8.71},{"date":"2025-08-31T16:00:00.000Z","stockId":672,"sp":8.78},{"date":"2025-08-28T16:00:00.000Z","stockId":672,"sp":8.96},{"date":"2025-08-27T16:00:00.000Z","stockId":672,"sp":8.93},{"date":"2025-08-26T16:00:00.000Z","stockId":672,"sp":9.05},{"date":"2025-08-25T16:00:00.000Z","stockId":672,"sp":9.34},{"date":"2025-08-24T16:00:00.000Z","stockId":672,"sp":9.19},{"date":"2025-08-21T16:00:00.000Z","stockId":672,"sp":9.08},{"date":"2025-08-20T16:00:00.000Z","stockId":672,"sp":9.06},{"date":"2025-08-19T16:00:00.000Z","stockId":672,"sp":9.15},{"date":"2025-08-18T16:00:00.000Z","stockId":672,"sp":9.06},{"date":"2025-08-17T16:00:00.000Z","stockId":672,"sp":9.11},{"date":"2025-08-14T16:00:00.000Z","stockId":672,"sp":9.14},{"date":"2025-08-13T16:00:00.000Z","stockId":672,"sp":9.08},{"date":"2025-08-12T16:00:00.000Z","stockId":672,"sp":9.14},{"date":"2025-08-11T16:00:00.000Z","stockId":672,"sp":9.22},{"date":"2025-08-10T16:00:00.000Z","stockId":672,"sp":9.19},{"date":"2025-08-07T16:00:00.000Z","stockId":672,"sp":9.29},{"date":"2025-08-06T16:00:00.000Z","stockId":672,"sp":9.27},{"date":"2025-08-05T16:00:00.000Z","stockId":672,"sp":8.86},{"date":"2025-08-04T16:00:00.000Z","stockId":672,"sp":8.88},{"date":"2025-08-03T16:00:00.000Z","stockId":672,"sp":8.81},{"date":"2025-07-31T16:00:00.000Z","stockId":672,"sp":8.81},{"date":"2025-07-30T16:00:00.000Z","stockId":672,"sp":8.75},{"date":"2025-07-29T16:00:00.000Z","stockId":672,"sp":8.96},{"date":"2025-07-28T16:00:00.000Z","stockId":672,"sp":9.05},{"date":"2025-07-27T16:00:00.000Z","stockId":672,"sp":9.03},{"date":"2025-07-24T16:00:00.000Z","stockId":672,"sp":9.08},{"date":"2025-07-23T16:00:00.000Z","stockId":672,"sp":9.48},{"date":"2025-07-22T16:00:00.000Z","stockId":672,"sp":9.4},{"date":"2025-07-21T16:00:00.000Z","stockId":672,"sp":10.36},{"date":"2025-07-20T16:00:00.000Z","stockId":672,"sp":9.42},{"date":"2025-07-17T16:00:00.000Z","stockId":672,"sp":8.56},{"date":"2025-07-16T16:00:00.000Z","stockId":672,"sp":8.52},{"date":"2025-07-15T16:00:00.000Z","stockId":672,"sp":8.56},{"date":"2025-07-14T16:00:00.000Z","stockId":672,"sp":8.63},{"date":"2025-07-13T16:00:00.000Z","stockId":672,"sp":8.88},{"date":"2025-07-10T16:00:00.000Z","stockId":672,"sp":8.72},{"date":"2025-07-09T16:00:00.000Z","stockId":672,"sp":8.75},{"date":"2025-07-08T16:00:00.000Z","stockId":672,"sp":8.61},{"date":"2025-07-07T16:00:00.000Z","stockId":672,"sp":8.4},{"date":"2025-07-06T16:00:00.000Z","stockId":672,"sp":8.32},{"date":"2025-07-03T16:00:00.000Z","stockId":672,"sp":8.25},{"date":"2025-07-02T16:00:00.000Z","stockId":672,"sp":8.22},{"date":"2025-07-01T16:00:00.000Z","stockId":672,"sp":8.17},{"date":"2025-06-30T16:00:00.000Z","stockId":672,"sp":8.03},{"date":"2025-06-29T16:00:00.000Z","stockId":672,"sp":7.9},{"date":"2025-06-26T16:00:00.000Z","stockId":672,"sp":8.01},{"date":"2025-06-25T16:00:00.000Z","stockId":672,"sp":7.96},{"date":"2025-06-24T16:00:00.000Z","stockId":672,"sp":7.94},{"date":"2025-06-23T16:00:00.000Z","stockId":672,"sp":7.97},{"date":"2025-06-22T16:00:00.000Z","stockId":672,"sp":7.87},{"date":"2025-06-19T16:00:00.000Z","stockId":672,"sp":8.03},{"date":"2025-06-18T16:00:00.000Z","stockId":672,"sp":7.67},{"date":"2025-06-17T16:00:00.000Z","stockId":672,"sp":7.74},{"date":"2025-06-16T16:00:00.000Z","stockId":672,"sp":7.8},{"date":"2025-06-15T16:00:00.000Z","stockId":672,"sp":7.65},{"date":"2025-06-12T16:00:00.000Z","stockId":672,"sp":7.64},{"date":"2025-06-11T16:00:00.000Z","stockId":672,"sp":7.78},{"date":"2025-06-10T16:00:00.000Z","stockId":672,"sp":8.01},{"date":"2025-06-09T16:00:00.000Z","stockId":672,"sp":8.01},{"date":"2025-06-08T16:00:00.000Z","stockId":672,"sp":8.11},{"date":"2025-06-05T16:00:00.000Z","stockId":672,"sp":8.15},{"date":"2025-06-04T16:00:00.000Z","stockId":672,"sp":8.07},{"date":"2025-06-03T16:00:00.000Z","stockId":672,"sp":8.23},{"date":"2025-06-02T16:00:00.000Z","stockId":672,"sp":8.12},{"date":"2025-05-29T16:00:00.000Z","stockId":672,"sp":8.11},{"date":"2025-05-28T16:00:00.000Z","stockId":672,"sp":7.97},{"date":"2025-05-27T16:00:00.000Z","stockId":672,"sp":7.95},{"date":"2025-05-26T16:00:00.000Z","stockId":672,"sp":7.91},{"date":"2025-05-25T16:00:00.000Z","stockId":672,"sp":8.8},{"date":"2025-05-22T16:00:00.000Z","stockId":672,"sp":8.64},{"date":"2025-05-21T16:00:00.000Z","stockId":672,"sp":8.73},{"date":"2025-05-20T16:00:00.000Z","stockId":672,"sp":8.64},{"date":"2025-05-19T16:00:00.000Z","stockId":672,"sp":8.55},{"date":"2025-05-18T16:00:00.000Z","stockId":672,"sp":8.44},{"date":"2025-05-15T16:00:00.000Z","stockId":672,"sp":8.41},{"date":"2025-05-14T16:00:00.000Z","stockId":672,"sp":8.45},{"date":"2025-05-13T16:00:00.000Z","stockId":672,"sp":8.47},{"date":"2025-05-12T16:00:00.000Z","stockId":672,"sp":8.56},{"date":"2025-05-11T16:00:00.000Z","stockId":672,"sp":8.49},{"date":"2025-05-08T16:00:00.000Z","stockId":672,"sp":8.56},{"date":"2025-05-07T16:00:00.000Z","stockId":672,"sp":8.65},{"date":"2025-05-06T16:00:00.000Z","stockId":672,"sp":8.81},{"date":"2025-05-05T16:00:00.000Z","stockId":672,"sp":8.84},{"date":"2025-04-29T16:00:00.000Z","stockId":672,"sp":8.78},{"date":"2025-04-28T16:00:00.000Z","stockId":672,"sp":8.96},{"date":"2025-04-27T16:00:00.000Z","stockId":672,"sp":9.05},{"date":"2025-04-24T16:00:00.000Z","stockId":672,"sp":8.44},{"date":"2025-04-23T16:00:00.000Z","stockId":672,"sp":8.36},{"date":"2025-04-22T16:00:00.000Z","stockId":672,"sp":8.27},{"date":"2025-04-21T16:00:00.000Z","stockId":672,"sp":8.34},{"date":"2025-04-20T16:00:00.000Z","stockId":672,"sp":8.01},{"date":"2025-04-17T16:00:00.000Z","stockId":672,"sp":8.14},{"date":"2025-04-16T16:00:00.000Z","stockId":672,"sp":8.2},{"date":"2025-04-15T16:00:00.000Z","stockId":672,"sp":8.13},{"date":"2025-04-14T16:00:00.000Z","stockId":672,"sp":8.14},{"date":"2025-04-13T16:00:00.000Z","stockId":672,"sp":8.01},{"date":"2025-04-10T16:00:00.000Z","stockId":672,"sp":8.15},{"date":"2025-04-09T16:00:00.000Z","stockId":672,"sp":8.05},{"date":"2025-04-08T16:00:00.000Z","stockId":672,"sp":8.21},{"date":"2025-04-07T16:00:00.000Z","stockId":672,"sp":8.08},{"date":"2025-04-06T16:00:00.000Z","stockId":672,"sp":7.56},{"date":"2025-04-02T16:00:00.000Z","stockId":672,"sp":8.18},{"date":"2025-04-01T16:00:00.000Z","stockId":672,"sp":7.9},{"date":"2025-03-31T16:00:00.000Z","stockId":672,"sp":7.88},{"date":"2025-03-30T16:00:00.000Z","stockId":672,"sp":7.6},{"date":"2025-03-27T16:00:00.000Z","stockId":672,"sp":7.77},{"date":"2025-03-26T16:00:00.000Z","stockId":672,"sp":7.8},{"date":"2025-03-25T16:00:00.000Z","stockId":672,"sp":7.77},{"date":"2025-03-24T16:00:00.000Z","stockId":672,"sp":7.83},{"date":"2025-03-23T16:00:00.000Z","stockId":672,"sp":7.79},{"date":"2025-03-20T16:00:00.000Z","stockId":672,"sp":7.82},{"date":"2025-03-19T16:00:00.000Z","stockId":672,"sp":7.84},{"date":"2025-03-18T16:00:00.000Z","stockId":672,"sp":7.88},{"date":"2025-03-17T16:00:00.000Z","stockId":672,"sp":7.86},{"date":"2025-03-16T16:00:00.000Z","stockId":672,"sp":7.89},{"date":"2025-03-13T16:00:00.000Z","stockId":672,"sp":7.72},{"date":"2025-03-12T16:00:00.000Z","stockId":672,"sp":7.68},{"date":"2025-03-11T16:00:00.000Z","stockId":672,"sp":7.62},{"date":"2025-03-10T16:00:00.000Z","stockId":672,"sp":7.76},{"date":"2025-03-09T16:00:00.000Z","stockId":672,"sp":7.78},{"date":"2025-03-06T16:00:00.000Z","stockId":672,"sp":7.83},{"date":"2025-03-05T16:00:00.000Z","stockId":672,"sp":7.73},{"date":"2025-03-04T16:00:00.000Z","stockId":672,"sp":7.42},{"date":"2025-03-03T16:00:00.000Z","stockId":672,"sp":7.25},{"date":"2025-03-02T16:00:00.000Z","stockId":672,"sp":7.26},{"date":"2025-02-27T16:00:00.000Z","stockId":672,"sp":7.26},{"date":"2025-02-26T16:00:00.000Z","stockId":672,"sp":7.34},{"date":"2025-02-25T16:00:00.000Z","stockId":672,"sp":7.35},{"date":"2025-02-24T16:00:00.000Z","stockId":672,"sp":7.31},{"date":"2025-02-23T16:00:00.000Z","stockId":672,"sp":7.19},{"date":"2025-02-20T16:00:00.000Z","stockId":672,"sp":7.04},{"date":"2025-02-19T16:00:00.000Z","stockId":672,"sp":7.06},{"date":"2025-02-18T16:00:00.000Z","stockId":672,"sp":7.02},{"date":"2025-02-17T16:00:00.000Z","stockId":672,"sp":6.99},{"date":"2025-02-16T16:00:00.000Z","stockId":672,"sp":7.09},{"date":"2025-02-13T16:00:00.000Z","stockId":672,"sp":7.13},{"date":"2025-02-12T16:00:00.000Z","stockId":672,"sp":7.29},{"date":"2025-02-11T16:00:00.000Z","stockId":672,"sp":7.22},{"date":"2025-02-10T16:00:00.000Z","stockId":672,"sp":7.19},{"date":"2025-02-09T16:00:00.000Z","stockId":672,"sp":7.25},{"date":"2025-02-06T16:00:00.000Z","stockId":672,"sp":7.15},{"date":"2025-02-05T16:00:00.000Z","stockId":672,"sp":7.04},{"date":"2025-02-04T16:00:00.000Z","stockId":672,"sp":7},{"date":"2025-01-26T16:00:00.000Z","stockId":672,"sp":7.24},{"date":"2025-01-23T16:00:00.000Z","stockId":672,"sp":7.13},{"date":"2025-01-22T16:00:00.000Z","stockId":672,"sp":7.18},{"date":"2025-01-21T16:00:00.000Z","stockId":672,"sp":7.11},{"date":"2025-01-20T16:00:00.000Z","stockId":672,"sp":7.15},{"date":"2025-01-19T16:00:00.000Z","stockId":672,"sp":7.21},{"date":"2025-01-16T16:00:00.000Z","stockId":672,"sp":7.27},{"date":"2025-01-15T16:00:00.000Z","stockId":672,"sp":7.26},{"date":"2025-01-14T16:00:00.000Z","stockId":672,"sp":7.17},{"date":"2025-01-13T16:00:00.000Z","stockId":672,"sp":7.19},{"date":"2025-01-12T16:00:00.000Z","stockId":672,"sp":7.15},{"date":"2025-01-09T16:00:00.000Z","stockId":672,"sp":7.01},{"date":"2025-01-08T16:00:00.000Z","stockId":672,"sp":7.14},{"date":"2025-01-07T16:00:00.000Z","stockId":672,"sp":7.34},{"date":"2025-01-06T16:00:00.000Z","stockId":672,"sp":7.4},{"date":"2025-01-05T16:00:00.000Z","stockId":672,"sp":7.5},{"date":"2025-01-02T16:00:00.000Z","stockId":672,"sp":7.47},{"date":"2025-01-01T16:00:00.000Z","stockId":672,"sp":7.54},{"date":"2024-12-30T16:00:00.000Z","stockId":672,"sp":7.65},{"date":"2024-12-29T16:00:00.000Z","stockId":672,"sp":7.83},{"date":"2024-12-26T16:00:00.000Z","stockId":672,"sp":7.89},{"date":"2024-12-25T16:00:00.000Z","stockId":672,"sp":7.79},{"date":"2024-12-24T16:00:00.000Z","stockId":672,"sp":7.87},{"date":"2024-12-23T16:00:00.000Z","stockId":672,"sp":7.91},{"date":"2024-12-22T16:00:00.000Z","stockId":672,"sp":7.82},{"date":"2024-12-19T16:00:00.000Z","stockId":672,"sp":7.92},{"date":"2024-12-18T16:00:00.000Z","stockId":672,"sp":8.02},{"date":"2024-12-17T16:00:00.000Z","stockId":672,"sp":8.03},{"date":"2024-12-16T16:00:00.000Z","stockId":672,"sp":8.02},{"date":"2024-12-15T16:00:00.000Z","stockId":672,"sp":8.12},{"date":"2024-12-12T16:00:00.000Z","stockId":672,"sp":8.02},{"date":"2024-12-11T16:00:00.000Z","stockId":672,"sp":8.28},{"date":"2024-12-10T16:00:00.000Z","stockId":672,"sp":8.17},{"date":"2024-12-09T16:00:00.000Z","stockId":672,"sp":8.16},{"date":"2024-12-08T16:00:00.000Z","stockId":672,"sp":8.11},{"date":"2024-12-05T16:00:00.000Z","stockId":672,"sp":8.19},{"date":"2024-12-04T16:00:00.000Z","stockId":672,"sp":8.06},{"date":"2024-12-03T16:00:00.000Z","stockId":672,"sp":8.09},{"date":"2024-12-02T16:00:00.000Z","stockId":672,"sp":8.23},{"date":"2024-12-01T16:00:00.000Z","stockId":672,"sp":8.23},{"date":"2024-11-28T16:00:00.000Z","stockId":672,"sp":8.01},{"date":"2024-11-27T16:00:00.000Z","stockId":672,"sp":7.98},{"date":"2024-11-26T16:00:00.000Z","stockId":672,"sp":8.04},{"date":"2024-11-25T16:00:00.000Z","stockId":672,"sp":7.99},{"date":"2024-11-24T16:00:00.000Z","stockId":672,"sp":8.07},{"date":"2024-11-21T16:00:00.000Z","stockId":672,"sp":7.93},{"date":"2024-11-20T16:00:00.000Z","stockId":672,"sp":8.19},{"date":"2024-11-19T16:00:00.000Z","stockId":672,"sp":8.26},{"date":"2024-11-18T16:00:00.000Z","stockId":672,"sp":8.23},{"date":"2024-11-17T16:00:00.000Z","stockId":672,"sp":8.2},{"date":"2024-11-14T16:00:00.000Z","stockId":672,"sp":8.19},{"date":"2024-11-13T16:00:00.000Z","stockId":672,"sp":8.28},{"date":"2024-11-12T16:00:00.000Z","stockId":672,"sp":8.45},{"date":"2024-11-11T16:00:00.000Z","stockId":672,"sp":8.49},{"date":"2024-11-10T16:00:00.000Z","stockId":672,"sp":8.5},{"date":"2024-11-07T16:00:00.000Z","stockId":672,"sp":8.54},{"date":"2024-11-06T16:00:00.000Z","stockId":672,"sp":8.87},{"date":"2024-11-05T16:00:00.000Z","stockId":672,"sp":8.68},{"date":"2024-11-04T16:00:00.000Z","stockId":672,"sp":8.72},{"date":"2024-11-03T16:00:00.000Z","stockId":672,"sp":8.59},{"date":"2024-10-31T16:00:00.000Z","stockId":672,"sp":8.65},{"date":"2024-10-30T16:00:00.000Z","stockId":672,"sp":8.84},{"date":"2024-10-29T16:00:00.000Z","stockId":672,"sp":8.62},{"date":"2024-10-28T16:00:00.000Z","stockId":672,"sp":8.21},{"date":"2024-10-27T16:00:00.000Z","stockId":672,"sp":8.56},{"date":"2024-10-24T16:00:00.000Z","stockId":672,"sp":8.1},{"date":"2024-10-23T16:00:00.000Z","stockId":672,"sp":7.67},{"date":"2024-10-22T16:00:00.000Z","stockId":672,"sp":7.82},{"date":"2024-10-21T16:00:00.000Z","stockId":672,"sp":7.92},{"date":"2024-10-20T16:00:00.000Z","stockId":672,"sp":8.23},{"date":"2024-10-17T16:00:00.000Z","stockId":672,"sp":7.48},{"date":"2024-10-16T16:00:00.000Z","stockId":672,"sp":7.44},{"date":"2024-10-15T16:00:00.000Z","stockId":672,"sp":7.75},{"date":"2024-10-14T16:00:00.000Z","stockId":672,"sp":7.46},{"date":"2024-10-13T16:00:00.000Z","stockId":672,"sp":7.66},{"date":"2024-10-10T16:00:00.000Z","stockId":672,"sp":7.32},{"date":"2024-10-09T16:00:00.000Z","stockId":672,"sp":7.42},{"date":"2024-10-08T16:00:00.000Z","stockId":672,"sp":7.33},{"date":"2024-10-07T16:00:00.000Z","stockId":672,"sp":8.05},{"date":"2024-09-29T16:00:00.000Z","stockId":672,"sp":7.97},{"date":"2024-09-26T16:00:00.000Z","stockId":672,"sp":7.26},{"date":"2024-09-25T16:00:00.000Z","stockId":672,"sp":6.93},{"date":"2024-09-24T16:00:00.000Z","stockId":672,"sp":6.55},{"date":"2024-09-23T16:00:00.000Z","stockId":672,"sp":6.37},{"date":"2024-09-22T16:00:00.000Z","stockId":672,"sp":6.11},{"date":"2024-09-19T16:00:00.000Z","stockId":672,"sp":6.11},{"date":"2024-09-18T16:00:00.000Z","stockId":672,"sp":6.13},{"date":"2024-09-17T16:00:00.000Z","stockId":672,"sp":6.02},{"date":"2024-09-12T16:00:00.000Z","stockId":672,"sp":6.05},{"date":"2024-09-11T16:00:00.000Z","stockId":672,"sp":6.07},{"date":"2024-09-10T16:00:00.000Z","stockId":672,"sp":6.09},{"date":"2024-09-09T16:00:00.000Z","stockId":672,"sp":6.08},{"date":"2024-09-08T16:00:00.000Z","stockId":672,"sp":6.13},{"date":"2024-09-05T16:00:00.000Z","stockId":672,"sp":6.27},{"date":"2024-09-04T16:00:00.000Z","stockId":672,"sp":6.31},{"date":"2024-09-03T16:00:00.000Z","stockId":672,"sp":6.3},{"date":"2024-09-02T16:00:00.000Z","stockId":672,"sp":6.31},{"date":"2024-09-01T16:00:00.000Z","stockId":672,"sp":6.36},{"date":"2024-08-29T16:00:00.000Z","stockId":672,"sp":6.43},{"date":"2024-08-28T16:00:00.000Z","stockId":672,"sp":6.48},{"date":"2024-08-27T16:00:00.000Z","stockId":672,"sp":6.36},{"date":"2024-08-26T16:00:00.000Z","stockId":672,"sp":6.43},{"date":"2024-08-25T16:00:00.000Z","stockId":672,"sp":6.6},{"date":"2024-08-22T16:00:00.000Z","stockId":672,"sp":6.47},{"date":"2024-08-21T16:00:00.000Z","stockId":672,"sp":6.27},{"date":"2024-08-20T16:00:00.000Z","stockId":672,"sp":6.32},{"date":"2024-08-19T16:00:00.000Z","stockId":672,"sp":6.35},{"date":"2024-08-18T16:00:00.000Z","stockId":672,"sp":6.45},{"date":"2024-08-15T16:00:00.000Z","stockId":672,"sp":6.24},{"date":"2024-08-14T16:00:00.000Z","stockId":672,"sp":6.33},{"date":"2024-08-13T16:00:00.000Z","stockId":672,"sp":6.35},{"date":"2024-08-12T16:00:00.000Z","stockId":672,"sp":6.39},{"date":"2024-08-11T16:00:00.000Z","stockId":672,"sp":6.33},{"date":"2024-08-08T16:00:00.000Z","stockId":672,"sp":6.41},{"date":"2024-08-07T16:00:00.000Z","stockId":672,"sp":6.42},{"date":"2024-08-06T16:00:00.000Z","stockId":672,"sp":6.33},{"date":"2024-08-05T16:00:00.000Z","stockId":672,"sp":6.37},{"date":"2024-08-04T16:00:00.000Z","stockId":672,"sp":6.34},{"date":"2024-08-01T16:00:00.000Z","stockId":672,"sp":6.36},{"date":"2024-07-31T16:00:00.000Z","stockId":672,"sp":6.39},{"date":"2024-07-30T16:00:00.000Z","stockId":672,"sp":6.45},{"date":"2024-07-29T16:00:00.000Z","stockId":672,"sp":6.33},{"date":"2024-07-28T16:00:00.000Z","stockId":672,"sp":6.26},{"date":"2024-07-25T16:00:00.000Z","stockId":672,"sp":6.22},{"date":"2024-07-24T16:00:00.000Z","stockId":672,"sp":6.22},{"date":"2024-07-23T16:00:00.000Z","stockId":672,"sp":6.17},{"date":"2024-07-22T16:00:00.000Z","stockId":672,"sp":6.16},{"date":"2024-07-21T16:00:00.000Z","stockId":672,"sp":6.2},{"date":"2024-07-18T16:00:00.000Z","stockId":672,"sp":6.27},{"date":"2024-07-17T16:00:00.000Z","stockId":672,"sp":6.36},{"date":"2024-07-16T16:00:00.000Z","stockId":672,"sp":6.41},{"date":"2024-07-15T16:00:00.000Z","stockId":672,"sp":6.44},{"date":"2024-07-14T16:00:00.000Z","stockId":672,"sp":6.47},{"date":"2024-07-11T16:00:00.000Z","stockId":672,"sp":6.47},{"date":"2024-07-10T16:00:00.000Z","stockId":672,"sp":6.4},{"date":"2024-07-09T16:00:00.000Z","stockId":672,"sp":6.27},{"date":"2024-07-08T16:00:00.000Z","stockId":672,"sp":6.19},{"date":"2024-07-07T16:00:00.000Z","stockId":672,"sp":6.15},{"date":"2024-07-04T16:00:00.000Z","stockId":672,"sp":6.25},{"date":"2024-07-03T16:00:00.000Z","stockId":672,"sp":6.24},{"date":"2024-07-02T16:00:00.000Z","stockId":672,"sp":6.24},{"date":"2024-07-01T16:00:00.000Z","stockId":672,"sp":6.25},{"date":"2024-06-30T16:00:00.000Z","stockId":672,"sp":6.18},{"date":"2024-06-27T16:00:00.000Z","stockId":672,"sp":6.12},{"date":"2024-06-26T16:00:00.000Z","stockId":672,"sp":6.12},{"sp":6.27,"stockId":672,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.23,"stockId":672,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.21,"stockId":672,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.34,"stockId":672,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.38,"stockId":672,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.18,"stockId":672,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.16,"stockId":672,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.05,"stockId":672,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.08,"stockId":672,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.03,"stockId":672,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.16,"stockId":672,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.18,"stockId":672,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.16,"stockId":672,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.62,"stockId":672,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.7,"stockId":672,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.76,"stockId":672,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.71,"stockId":672,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.92,"stockId":672,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.99,"stockId":672,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.04,"stockId":672,"date":"2024-05-28T16:00:00.000Z"},{"sp":7,"stockId":672,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.1,"stockId":672,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.17,"stockId":672,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.28,"stockId":672,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.45,"stockId":672,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.41,"stockId":672,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.41,"stockId":672,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.55,"stockId":672,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.39,"stockId":672,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.23,"stockId":672,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.1,"stockId":672,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.02,"stockId":672,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":672,"sp":7.06},{"date":"2024-05-08T16:00:00.000Z","stockId":672,"sp":7.03},{"date":"2024-05-07T16:00:00.000Z","stockId":672,"sp":6.89},{"date":"2024-05-06T16:00:00.000Z","stockId":672,"sp":7.04},{"date":"2024-05-05T16:00:00.000Z","stockId":672,"sp":7.07},{"date":"2024-04-29T16:00:00.000Z","stockId":672,"sp":6.96},{"date":"2024-04-28T16:00:00.000Z","stockId":672,"sp":7.35},{"date":"2024-04-25T16:00:00.000Z","stockId":672,"sp":7.05},{"date":"2024-04-24T16:00:00.000Z","stockId":672,"sp":7.01},{"date":"2024-04-23T16:00:00.000Z","stockId":672,"sp":7.14},{"date":"2024-04-22T16:00:00.000Z","stockId":672,"sp":7.22},{"date":"2024-04-21T16:00:00.000Z","stockId":672,"sp":7.29},{"date":"2024-04-18T16:00:00.000Z","stockId":672,"sp":7.3},{"date":"2024-04-17T16:00:00.000Z","stockId":672,"sp":7.24},{"date":"2024-04-16T16:00:00.000Z","stockId":672,"sp":7.26},{"date":"2024-04-15T16:00:00.000Z","stockId":672,"sp":7.02},{"date":"2024-04-14T16:00:00.000Z","stockId":672,"sp":7.26},{"date":"2024-04-11T16:00:00.000Z","stockId":672,"sp":7.4},{"date":"2024-04-10T16:00:00.000Z","stockId":672,"sp":7.62},{"date":"2024-04-09T16:00:00.000Z","stockId":672,"sp":7.48},{"date":"2024-04-08T16:00:00.000Z","stockId":672,"sp":7.6},{"date":"2024-04-07T16:00:00.000Z","stockId":672,"sp":7.44},{"date":"2024-04-02T16:00:00.000Z","stockId":672,"sp":7.59},{"date":"2024-04-01T16:00:00.000Z","stockId":672,"sp":7.54},{"date":"2024-03-31T16:00:00.000Z","stockId":672,"sp":7.46},{"date":"2024-03-28T16:00:00.000Z","stockId":672,"sp":7.26},{"date":"2024-03-27T16:00:00.000Z","stockId":672,"sp":7.12},{"date":"2024-03-26T16:00:00.000Z","stockId":672,"sp":7.2},{"date":"2024-03-25T16:00:00.000Z","stockId":672,"sp":7.35},{"date":"2024-03-24T16:00:00.000Z","stockId":672,"sp":7.34},{"date":"2024-03-21T16:00:00.000Z","stockId":672,"sp":7.39},{"date":"2024-03-20T16:00:00.000Z","stockId":672,"sp":7.57},{"date":"2024-03-19T16:00:00.000Z","stockId":672,"sp":7.6},{"date":"2024-03-18T16:00:00.000Z","stockId":672,"sp":7.59},{"date":"2024-03-17T16:00:00.000Z","stockId":672,"sp":7.65},{"date":"2024-03-14T16:00:00.000Z","stockId":672,"sp":7.6},{"date":"2024-03-13T16:00:00.000Z","stockId":672,"sp":7.53},{"date":"2024-03-12T16:00:00.000Z","stockId":672,"sp":7.52},{"date":"2024-03-11T16:00:00.000Z","stockId":672,"sp":7.62},{"date":"2024-03-10T16:00:00.000Z","stockId":672,"sp":7.46},{"date":"2024-03-07T16:00:00.000Z","stockId":672,"sp":7.36},{"date":"2024-03-06T16:00:00.000Z","stockId":672,"sp":7.44},{"date":"2024-03-05T16:00:00.000Z","stockId":672,"sp":7.42},{"date":"2024-03-04T16:00:00.000Z","stockId":672,"sp":7.45},{"date":"2024-03-03T16:00:00.000Z","stockId":672,"sp":7.52},{"date":"2024-02-29T16:00:00.000Z","stockId":672,"sp":7.63},{"date":"2024-02-28T16:00:00.000Z","stockId":672,"sp":7.65},{"date":"2024-02-27T16:00:00.000Z","stockId":672,"sp":7.52},{"date":"2024-02-26T16:00:00.000Z","stockId":672,"sp":7.7},{"date":"2024-02-25T16:00:00.000Z","stockId":672,"sp":7.6},{"date":"2024-02-22T16:00:00.000Z","stockId":672,"sp":7.67},{"date":"2024-02-21T16:00:00.000Z","stockId":672,"sp":7.7},{"date":"2024-02-20T16:00:00.000Z","stockId":672,"sp":7.7},{"date":"2024-02-19T16:00:00.000Z","stockId":672,"sp":7.61},{"date":"2024-02-18T16:00:00.000Z","stockId":672,"sp":7.62},{"date":"2024-02-07T16:00:00.000Z","stockId":672,"sp":7.77},{"date":"2024-02-06T16:00:00.000Z","stockId":672,"sp":7.4},{"date":"2024-02-05T16:00:00.000Z","stockId":672,"sp":7.04},{"date":"2024-02-04T16:00:00.000Z","stockId":672,"sp":6.62},{"date":"2024-02-01T16:00:00.000Z","stockId":672,"sp":7.03},{"date":"2024-01-31T16:00:00.000Z","stockId":672,"sp":7.27},{"date":"2024-01-30T16:00:00.000Z","stockId":672,"sp":7.43},{"date":"2024-01-29T16:00:00.000Z","stockId":672,"sp":7.61},{"date":"2024-01-28T16:00:00.000Z","stockId":672,"sp":7.82},{"date":"2024-01-25T16:00:00.000Z","stockId":672,"sp":7.95},{"date":"2024-01-24T16:00:00.000Z","stockId":672,"sp":7.82},{"date":"2024-01-23T16:00:00.000Z","stockId":672,"sp":7.5},{"date":"2024-01-22T16:00:00.000Z","stockId":672,"sp":7.29},{"date":"2024-01-21T16:00:00.000Z","stockId":672,"sp":7.23},{"date":"2024-01-18T16:00:00.000Z","stockId":672,"sp":7.67},{"date":"2024-01-17T16:00:00.000Z","stockId":672,"sp":7.76},{"date":"2024-01-16T16:00:00.000Z","stockId":672,"sp":7.92},{"date":"2024-01-15T16:00:00.000Z","stockId":672,"sp":8.1},{"date":"2024-01-14T16:00:00.000Z","stockId":672,"sp":8.12},{"date":"2024-01-11T16:00:00.000Z","stockId":672,"sp":8.09},{"date":"2024-01-10T16:00:00.000Z","stockId":672,"sp":7.97},{"date":"2024-01-09T16:00:00.000Z","stockId":672,"sp":7.93},{"date":"2024-01-08T16:00:00.000Z","stockId":672,"sp":7.97},{"date":"2024-01-07T16:00:00.000Z","stockId":672,"sp":7.9},{"date":"2024-01-04T16:00:00.000Z","stockId":672,"sp":8.04},{"date":"2024-01-03T16:00:00.000Z","stockId":672,"sp":8.05},{"date":"2024-01-02T16:00:00.000Z","stockId":672,"sp":8.1},{"date":"2024-01-01T16:00:00.000Z","stockId":672,"sp":8.08},{"date":"2023-12-28T16:00:00.000Z","stockId":672,"sp":8.06},{"date":"2023-12-27T16:00:00.000Z","stockId":672,"sp":8.04},{"date":"2023-12-26T16:00:00.000Z","stockId":672,"sp":7.88},{"date":"2023-12-25T16:00:00.000Z","stockId":672,"sp":7.88},{"date":"2023-12-24T16:00:00.000Z","stockId":672,"sp":7.89},{"date":"2023-12-21T16:00:00.000Z","stockId":672,"sp":7.99},{"date":"2023-12-20T16:00:00.000Z","stockId":672,"sp":7.96},{"date":"2023-12-19T16:00:00.000Z","stockId":672,"sp":7.85},{"date":"2023-12-18T16:00:00.000Z","stockId":672,"sp":8.06},{"date":"2023-12-17T16:00:00.000Z","stockId":672,"sp":7.89},{"date":"2023-12-14T16:00:00.000Z","stockId":672,"sp":8.13},{"date":"2023-12-13T16:00:00.000Z","stockId":672,"sp":8.09},{"date":"2023-12-12T16:00:00.000Z","stockId":672,"sp":8.1},{"date":"2023-12-11T16:00:00.000Z","stockId":672,"sp":8.19},{"date":"2023-12-10T16:00:00.000Z","stockId":672,"sp":8.12},{"date":"2023-12-07T16:00:00.000Z","stockId":672,"sp":8.07},{"date":"2023-12-06T16:00:00.000Z","stockId":672,"sp":8.14},{"date":"2023-12-05T16:00:00.000Z","stockId":672,"sp":8.18},{"date":"2023-12-04T16:00:00.000Z","stockId":672,"sp":8.14},{"date":"2023-12-03T16:00:00.000Z","stockId":672,"sp":8.24},{"date":"2023-11-30T16:00:00.000Z","stockId":672,"sp":8.36},{"date":"2023-11-29T16:00:00.000Z","stockId":672,"sp":8.35},{"date":"2023-11-28T16:00:00.000Z","stockId":672,"sp":8.4},{"date":"2023-11-27T16:00:00.000Z","stockId":672,"sp":8.63},{"date":"2023-11-26T16:00:00.000Z","stockId":672,"sp":8.61},{"date":"2023-11-23T16:00:00.000Z","stockId":672,"sp":8.74},{"date":"2023-11-22T16:00:00.000Z","stockId":672,"sp":8.75},{"date":"2023-11-21T16:00:00.000Z","stockId":672,"sp":8.64},{"date":"2023-11-20T16:00:00.000Z","stockId":672,"sp":8.75},{"date":"2023-11-19T16:00:00.000Z","stockId":672,"sp":8.68},{"date":"2023-11-16T16:00:00.000Z","stockId":672,"sp":8.67},{"date":"2023-11-15T16:00:00.000Z","stockId":672,"sp":8.72},{"date":"2023-11-14T16:00:00.000Z","stockId":672,"sp":8.81},{"date":"2023-11-13T16:00:00.000Z","stockId":672,"sp":8.68},{"date":"2023-11-12T16:00:00.000Z","stockId":672,"sp":8.67},{"date":"2023-11-09T16:00:00.000Z","stockId":672,"sp":8.59},{"date":"2023-11-08T16:00:00.000Z","stockId":672,"sp":8.91},{"date":"2023-11-07T16:00:00.000Z","stockId":672,"sp":8.61},{"date":"2023-11-06T16:00:00.000Z","stockId":672,"sp":8.54},{"date":"2023-11-05T16:00:00.000Z","stockId":672,"sp":8.67},{"date":"2023-11-02T16:00:00.000Z","stockId":672,"sp":8.56},{"date":"2023-11-01T16:00:00.000Z","stockId":672,"sp":8.6},{"date":"2023-10-31T16:00:00.000Z","stockId":672,"sp":8.68},{"date":"2023-10-30T16:00:00.000Z","stockId":672,"sp":8.73},{"date":"2023-10-29T16:00:00.000Z","stockId":672,"sp":8.61},{"date":"2023-10-26T16:00:00.000Z","stockId":672,"sp":8.63},{"date":"2023-10-25T16:00:00.000Z","stockId":672,"sp":8.5},{"date":"2023-10-24T16:00:00.000Z","stockId":672,"sp":8.76},{"date":"2023-10-23T16:00:00.000Z","stockId":672,"sp":8.4},{"date":"2023-10-22T16:00:00.000Z","stockId":672,"sp":8.31},{"date":"2023-10-19T16:00:00.000Z","stockId":672,"sp":8.56},{"date":"2023-10-18T16:00:00.000Z","stockId":672,"sp":8.45},{"date":"2023-10-17T16:00:00.000Z","stockId":672,"sp":8.7},{"date":"2023-10-16T16:00:00.000Z","stockId":672,"sp":8.91},{"date":"2023-10-15T16:00:00.000Z","stockId":672,"sp":8.92},{"date":"2023-10-12T16:00:00.000Z","stockId":672,"sp":8.93},{"date":"2023-10-11T16:00:00.000Z","stockId":672,"sp":9.04},{"date":"2023-10-10T16:00:00.000Z","stockId":672,"sp":8.91},{"date":"2023-10-09T16:00:00.000Z","stockId":672,"sp":8.89},{"date":"2023-10-08T16:00:00.000Z","stockId":672,"sp":9.07},{"date":"2023-09-27T16:00:00.000Z","stockId":672,"sp":9.27},{"date":"2023-09-26T16:00:00.000Z","stockId":672,"sp":9.2},{"date":"2023-09-25T16:00:00.000Z","stockId":672,"sp":9.24},{"date":"2023-09-24T16:00:00.000Z","stockId":672,"sp":9.24},{"date":"2023-09-21T16:00:00.000Z","stockId":672,"sp":9.39},{"date":"2023-09-20T16:00:00.000Z","stockId":672,"sp":9.31},{"date":"2023-09-19T16:00:00.000Z","stockId":672,"sp":9.51},{"date":"2023-09-18T16:00:00.000Z","stockId":672,"sp":9.4},{"date":"2023-09-17T16:00:00.000Z","stockId":672,"sp":9.19},{"date":"2023-09-14T16:00:00.000Z","stockId":672,"sp":9.45},{"date":"2023-09-13T16:00:00.000Z","stockId":672,"sp":9.37},{"date":"2023-09-12T16:00:00.000Z","stockId":672,"sp":9.33},{"date":"2023-09-11T16:00:00.000Z","stockId":672,"sp":9.38},{"date":"2023-09-10T16:00:00.000Z","stockId":672,"sp":9.42},{"date":"2023-09-07T16:00:00.000Z","stockId":672,"sp":9.42},{"date":"2023-09-06T16:00:00.000Z","stockId":672,"sp":9.46},{"date":"2023-09-05T16:00:00.000Z","stockId":672,"sp":9.55},{"date":"2023-09-04T16:00:00.000Z","stockId":672,"sp":9.72},{"date":"2023-09-03T16:00:00.000Z","stockId":672,"sp":9.89},{"date":"2023-08-31T16:00:00.000Z","stockId":672,"sp":9.34},{"date":"2023-08-30T16:00:00.000Z","stockId":672,"sp":9.17},{"date":"2023-08-29T16:00:00.000Z","stockId":672,"sp":9.24},{"date":"2023-08-28T16:00:00.000Z","stockId":672,"sp":9.55},{"date":"2023-08-27T16:00:00.000Z","stockId":672,"sp":9.67},{"date":"2023-08-24T16:00:00.000Z","stockId":672,"sp":9.34},{"date":"2023-08-23T16:00:00.000Z","stockId":672,"sp":9.41},{"date":"2023-08-22T16:00:00.000Z","stockId":672,"sp":9.34},{"date":"2023-08-21T16:00:00.000Z","stockId":672,"sp":9.54},{"date":"2023-08-20T16:00:00.000Z","stockId":672,"sp":9.53},{"date":"2023-08-17T16:00:00.000Z","stockId":672,"sp":9.55},{"date":"2023-08-16T16:00:00.000Z","stockId":672,"sp":9.73},{"date":"2023-08-15T16:00:00.000Z","stockId":672,"sp":9.75},{"date":"2023-08-14T16:00:00.000Z","stockId":672,"sp":9.68},{"date":"2023-08-13T16:00:00.000Z","stockId":672,"sp":9.74},{"date":"2023-08-10T16:00:00.000Z","stockId":672,"sp":9.74},{"date":"2023-08-09T16:00:00.000Z","stockId":672,"sp":10},{"date":"2023-08-08T16:00:00.000Z","stockId":672,"sp":9.99},{"date":"2023-08-07T16:00:00.000Z","stockId":672,"sp":10.05},{"date":"2023-08-06T16:00:00.000Z","stockId":672,"sp":10.15},{"date":"2023-08-03T16:00:00.000Z","stockId":672,"sp":10.39},{"date":"2023-08-02T16:00:00.000Z","stockId":672,"sp":10.41},{"date":"2023-08-01T16:00:00.000Z","stockId":672,"sp":10.43},{"date":"2023-07-31T16:00:00.000Z","stockId":672,"sp":10.36},{"date":"2023-07-30T16:00:00.000Z","stockId":672,"sp":10.44},{"date":"2023-07-27T16:00:00.000Z","stockId":672,"sp":10.33},{"date":"2023-07-26T16:00:00.000Z","stockId":672,"sp":10.13},{"date":"2023-07-25T16:00:00.000Z","stockId":672,"sp":10.09},{"date":"2023-07-24T16:00:00.000Z","stockId":672,"sp":9.87},{"date":"2023-07-23T16:00:00.000Z","stockId":672,"sp":9.4},{"date":"2023-07-20T16:00:00.000Z","stockId":672,"sp":9.51},{"date":"2023-07-19T16:00:00.000Z","stockId":672,"sp":9.48},{"date":"2023-07-18T16:00:00.000Z","stockId":672,"sp":9.46},{"date":"2023-07-17T16:00:00.000Z","stockId":672,"sp":9.31},{"date":"2023-07-16T16:00:00.000Z","stockId":672,"sp":9.2},{"date":"2023-07-13T16:00:00.000Z","stockId":672,"sp":9.25},{"date":"2023-07-12T16:00:00.000Z","stockId":672,"sp":9.2},{"date":"2023-07-11T16:00:00.000Z","stockId":672,"sp":9.12},{"date":"2023-07-10T16:00:00.000Z","stockId":672,"sp":9.21},{"date":"2023-07-09T16:00:00.000Z","stockId":672,"sp":9.14},{"date":"2023-07-06T16:00:00.000Z","stockId":672,"sp":9.11},{"date":"2023-07-05T16:00:00.000Z","stockId":672,"sp":9.12},{"date":"2023-07-04T16:00:00.000Z","stockId":672,"sp":9.18},{"date":"2023-07-03T16:00:00.000Z","stockId":672,"sp":9.23},{"date":"2023-07-02T16:00:00.000Z","stockId":672,"sp":9.24}],"blockDealList":[{"date":"2025-12-11T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":11.04,"tradingVolume":293800,"tradingAmount":3243550,"stockId":672,"stock":{"_id":672,"stockCode":"000672","exchange":"sz","market":"a","stockType":"company","followedNum":1445,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":672,"memoNum":14,"currency":"CNY","name":"上峰材料","isFollowed":false},"candlestick":{"_id":"693bbd91980d4d59e784498b","stockId":672,"date":"2025-12-11T16:00:00.000Z","open":11.19,"close":11.04,"high":11.36,"low":10.98,"volume":22562500,"amount":250563900,"change":-0.0134,"lastUpdated":"2025-12-12T07:00:33.886Z","stockPriceAmplitude":0.03460837887067392},"discountRate":0}],"dateFlag":"day","startDate":"2023-08-02T07:45:58.452Z"}