window.pageData = {"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"ipoDate":"1997-02-26T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":7,"fsTableType":"security","mutualMarkets":["ha"],"tickerId":686,"establishDate":"1993-08-19T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"东北证券","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"dbzq","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[{"source":"cn_info","date":"2026-09-29T16:00:00.000Z","expectedDates":["2026-10-27T16:00:00.000Z"],"lastExpectedDate":"2026-10-27T16:00:00.000Z","lastUpdated":"2026-10-09T19:07:37.869Z"}],"province":{"shortName":"吉林"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000490101,"stockCode":"490101","name":"证券","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":490101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":11.888081592410279},"pb":{"mcw":1.2168163599645396},"ps_ttm":{"mcw":4.801702746555482},"dyr":{"mcw":0.0244588855973717}},"staticDividendYieldRatio":0.02169075987617863},"industryGroup":{"cni":[{"_id":2000000000007,"stockCode":"C07","exchange":"sz","stockType":"industry","source":"cni","tickerId":7,"name":"金融"},{"_id":2000000000702,"stockCode":"C0702","exchange":"sz","stockType":"industry","source":"cni","tickerId":702,"name":"综合金融"},{"_id":2000000070201,"stockCode":"C070201","exchange":"sz","stockType":"industry","source":"cni","tickerId":70201,"name":"证券"}],"sw":[{"_id":2010000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw","tickerId":490000,"source":"sw"},{"_id":2010000490100,"stockCode":"490100","name":"证券","stockType":"industry","exchange":"sw","tickerId":490100,"source":"sw"},{"_id":2010000490101,"stockCode":"490101","name":"证券","stockType":"industry","exchange":"sw","tickerId":490101,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490100,"stockCode":"490100","name":"证券","stockType":"industry","exchange":"sw_2021","tickerId":490100,"source":"sw_2021"},{"_id":2020000490101,"stockCode":"490101","name":"证券","stockType":"industry","exchange":"sw_2021","tickerId":490101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931402,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931402","tickerId":931402,"source":"csi","name":"证券先锋","weighting":0.016},{"_id":1000000931412,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931412","tickerId":931412,"source":"csi","name":"证券公司30","weighting":0.00724},{"_id":1000000399975,"stockCode":"399975","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399975,"name":"证券公司","weighting":0.00603},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0059},{"_id":1000000931479,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931479","tickerId":931479,"source":"csi","name":"证券保险","weighting":0.0052},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00493},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0047},{"_id":1000001730588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30588","tickerId":1730588,"source":"csi","name":"中证证保","weighting":0.00459},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.0017},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0016},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00131},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.001},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0007},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0007},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00051},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.nesc.cn","companyName":"东北证券股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":686,"type":"tr_dri","cagr_p_r_fs":0.06567100477455767,"cagr_p_r_fys":-0.17248156983538088,"cagr_p_r_y1":-0.11388118476774323,"cagr_p_r_y10":-0.03262101366141035,"cagr_p_r_y3":0.02086745849624494,"cagr_p_r_y5":-0.01066614227944096,"p_r_fs":5.578177836705931,"cagr_p_r_d30":-0.05137844611528852,"cagr_p_r_d60":-0.06311881188118862,"cagr_p_r_d90":-0.07116564417177995,"last_data_date":"2026-10-08T16:00:00.000Z","period_date":"1997-02-26T16:00:00.000Z","cagr_p_r_y20":0.07276571161409007,"cagr_p_r_d14":-0.009162303664921656,"cagr_p_r_d7":0.005312084993359667},"shnc":{"stockId":686,"type":"shnc","shnc_rld":"2026-09-29T16:00:00.000Z","shnc_rln":81120,"shnc_qld":"2026-09-29T16:00:00.000Z","shnc_qln":81120,"shnc_q1":-0.048535034835440666,"shnc_q2":-0.06318208589807255,"shnc_q3":-0.11847166981808697,"shnc_y1":0.02226758912706514,"shnc_y2":-0.08974617922305259,"shnc_d90":-0.048535034835440666,"shnc_d60":-0.01484054310072624,"shnc_d20":-0.010309278350515464,"shnc_d10":-0.005077636323496946,"shnc_d30":-0.01745376146122261},"ple":{"stockId":686,"type":"ple","ps":437990000,"ps_mc":3315584300,"ps_shbt10sh_r":0.35436113421132265,"ps_sc_r":0.1871,"pc":4,"last_data_date":"2026-09-29T16:00:00.000Z"},"mtasl":{"stockId":686,"type":"mtasl","last_data_date":"2026-10-07T16:00:00.000Z","spc":-0.012,"mtaslb":1303925872,"mtaslb_mc_r":0.07488245229810181,"mtaslb_fbc":488539,"mtaslb_fb":1297622704,"mtaslb_smc":19800,"mtaslb_sb":6303168,"fb_mc_rc_d1":0.000028056041488884855,"fb_mc_rc_d5":-0.00041755353145479356,"fb_mc_rc_d20":-0.001256051245814747,"fb_mc_rc_d60":-0.0042814534434125915,"fb_mc_rc_d120":-0.0033602326367233627,"sb_mc_rc_d1":-0.000014528644198890397,"sb_mc_rc_d5":-0.000008160564949252246,"sb_mc_rc_d20":-0.000014737608235948459,"sb_mc_rc_d60":0.00015573925646065093,"sb_mc_rc_d120":0.0001545208834738024,"npa_o_f_d1":488539,"npa_o_f_d120":-53015417,"npa_o_f_d20":-23069969,"npa_o_f_d5":-7362028,"npa_o_f_d60":-80267311,"fb_mc_rc_d240":-0.0039338682268139314,"npa_o_f_d240":-45505446},"mm_ha":{"stockId":686,"type":"mm_ha","mm_sh":35583243,"mm_sha":298899241,"mm_sh_cap_r":0.015203571399341738,"spc":-0.0071,"mm_shc_v_r":-0.25966731276215166,"mm_sh_nba_d1":-72181044.63511726,"mm_sh_nba_d5":-72181044.63511726,"mm_sh_nba_d20":-72181044.63511726,"mm_sh_nba_d60":-72181044.63511726,"mm_sh_nba_d120":71031003.07546094,"mm_sh_nba_d240":270574510.715565,"mm_sh_cap_rc_d1":-0.0035603262712935214,"mm_sh_cap_rc_d5":-0.0035603262712935214,"mm_sh_cap_rc_d20":-0.0035603262712935214,"mm_sh_cap_rc_d60":-0.0035603262712935214,"mm_sh_cap_rc_d120":0.004448647496076631,"mm_sh_nbv_d1":-8332776,"mm_sh_nbv_d5":-8332776,"mm_sh_nbv_d20":-8332776,"mm_sh_nbv_d60":-8332776,"mm_sh_nbv_d120":10411850,"mm_sh_nbv_d240":34893836,"mm_sh_nbp_d1":-5481934.978953219,"mm_sh_nbp_d5":-570583.2681173113,"mm_sh_nbp_d20":-570583.2681173113,"mm_sh_nbp_d60":-570583.2681173113,"mm_sh_nbp_d120":-6512038.17663358,"mm_sh_nbp_d240":-3671198.4022972137,"mm_sh_nbpr_d1":-0.07594701637618262,"mm_sh_nbpr_d5":-0.002464066533631848,"mm_sh_nbpr_d20":-0.002464066533631848,"mm_sh_nbpr_d60":-0.002464066533631848,"mm_sh_nbpr_d120":-0.028627851017747064,"mm_sh_nbpr_d240":-0.01709718539864093,"mm_sh_cap_rc_d240":0.014909010036632163,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0034441655777978203,"mm_shc_v_r_d20":-0.012983365638107583,"mm_shc_v_r_d240":0.005577757344745729,"mm_shc_v_r_d5":-0.05193346255243033,"mm_shc_v_r_d60":-0.004327788546035861,"mm_sh_cap_rc_q1":0.0026903326957124444,"mm_sh_cap_rc_q2":-0.007224194040237721,"mm_sh_cap_rc_q3":-0.007837485164703688,"mm_sh_cap_rc_q4":-0.01139781143599721,"mm_sh_nba_q1":52824434.83322171,"mm_sh_nba_q2":-135748201.36692876,"mm_sh_nba_q3":-149239928.94146106,"mm_sh_nba_q4":-221420973.57657832,"mm_sh_nbv_q1":6296597,"mm_sh_nbv_q2":-16907886,"mm_sh_nbv_q3":-18343265,"mm_sh_nbv_q4":-26676041}},"priceMetrics":{"pe_ttm":9.925092092358867,"d_pe_ttm":10.094148398842504,"pb":0.8670274090900741,"pb_wo_gw":0.8702607181437622,"dyr":0.03302509908940779,"mc":17717228566.55,"mc_om":17717228566.55,"sp":7.57,"spc":0.0175,"ta":120136618,"to_r":0.0068048794735099385,"cmc":17717228567,"ecmc":10168104158.73,"ecmc_psh":125346,"shn":81120},"differentMarketStocks":[],"staticDividendYieldRatio":0.03302509908940779},"priceMetricsList":[{"stockId":686,"date":"2026-10-08T16:00:00.000Z","sp":7.57},{"date":"2026-10-07T16:00:00.000Z","stockId":686,"sp":7.44},{"date":"2026-09-29T16:00:00.000Z","stockId":686,"sp":7.53},{"stockId":686,"date":"2026-09-28T16:00:00.000Z","sp":7.51},{"stockId":686,"date":"2026-09-27T16:00:00.000Z","sp":7.5},{"stockId":686,"date":"2026-09-23T16:00:00.000Z","sp":7.64},{"date":"2026-09-22T16:00:00.000Z","stockId":686,"sp":7.74},{"date":"2026-09-21T16:00:00.000Z","stockId":686,"sp":7.8},{"stockId":686,"date":"2026-09-20T16:00:00.000Z","sp":7.81},{"date":"2026-09-17T16:00:00.000Z","stockId":686,"sp":7.73},{"date":"2026-09-16T16:00:00.000Z","stockId":686,"sp":7.66},{"stockId":686,"date":"2026-09-15T16:00:00.000Z","sp":7.74},{"stockId":686,"date":"2026-09-14T16:00:00.000Z","sp":7.67},{"date":"2026-09-13T16:00:00.000Z","stockId":686,"sp":7.75},{"date":"2026-09-10T16:00:00.000Z","stockId":686,"sp":7.75},{"stockId":686,"date":"2026-09-09T16:00:00.000Z","sp":8.03},{"date":"2026-09-08T16:00:00.000Z","stockId":686,"sp":7.98},{"date":"2026-09-07T16:00:00.000Z","stockId":686,"sp":8},{"stockId":686,"date":"2026-09-06T16:00:00.000Z","sp":7.98},{"date":"2026-09-03T16:00:00.000Z","stockId":686,"sp":8.11},{"date":"2026-09-02T16:00:00.000Z","stockId":686,"sp":8.11},{"date":"2026-09-01T16:00:00.000Z","stockId":686,"sp":8.06},{"date":"2026-08-31T16:00:00.000Z","stockId":686,"sp":8.21},{"date":"2026-08-30T16:00:00.000Z","stockId":686,"sp":8.14},{"stockId":686,"date":"2026-08-27T16:00:00.000Z","sp":8.14},{"stockId":686,"date":"2026-08-26T16:00:00.000Z","sp":8.14},{"date":"2026-08-25T16:00:00.000Z","stockId":686,"sp":8.02},{"date":"2026-08-24T16:00:00.000Z","stockId":686,"sp":7.85},{"date":"2026-08-23T16:00:00.000Z","stockId":686,"sp":7.8},{"date":"2026-08-20T16:00:00.000Z","stockId":686,"sp":7.81},{"date":"2026-08-19T16:00:00.000Z","stockId":686,"sp":7.86},{"date":"2026-08-18T16:00:00.000Z","stockId":686,"sp":7.83},{"date":"2026-08-17T16:00:00.000Z","stockId":686,"sp":7.97},{"date":"2026-08-16T16:00:00.000Z","stockId":686,"sp":8.09},{"date":"2026-08-13T16:00:00.000Z","stockId":686,"sp":8},{"date":"2026-08-12T16:00:00.000Z","stockId":686,"sp":8.13},{"date":"2026-08-11T16:00:00.000Z","stockId":686,"sp":8.06},{"stockId":686,"date":"2026-08-10T16:00:00.000Z","sp":8.02},{"date":"2026-08-09T16:00:00.000Z","stockId":686,"sp":8.08},{"date":"2026-08-06T16:00:00.000Z","stockId":686,"sp":8.06},{"date":"2026-08-05T16:00:00.000Z","stockId":686,"sp":8.08},{"stockId":686,"date":"2026-08-04T16:00:00.000Z","sp":8.17},{"date":"2026-08-03T16:00:00.000Z","stockId":686,"sp":8.17},{"stockId":686,"date":"2026-08-02T16:00:00.000Z","sp":8.18},{"stockId":686,"date":"2026-07-30T16:00:00.000Z","sp":8.11},{"stockId":686,"date":"2026-07-29T16:00:00.000Z","sp":8.1},{"date":"2026-07-28T16:00:00.000Z","stockId":686,"sp":8.04},{"stockId":686,"date":"2026-07-27T16:00:00.000Z","sp":7.88},{"date":"2026-07-26T16:00:00.000Z","stockId":686,"sp":8.01},{"stockId":686,"date":"2026-07-23T16:00:00.000Z","sp":7.91},{"stockId":686,"date":"2026-07-22T16:00:00.000Z","sp":8.08},{"stockId":686,"date":"2026-07-21T16:00:00.000Z","sp":7.93},{"date":"2026-07-20T16:00:00.000Z","stockId":686,"sp":8.08},{"date":"2026-07-19T16:00:00.000Z","stockId":686,"sp":8.08},{"date":"2026-07-16T16:00:00.000Z","stockId":686,"sp":7.94},{"stockId":686,"date":"2026-07-15T16:00:00.000Z","sp":8.03},{"date":"2026-07-14T16:00:00.000Z","stockId":686,"sp":8.12},{"date":"2026-07-13T16:00:00.000Z","stockId":686,"sp":7.99},{"stockId":686,"date":"2026-07-12T16:00:00.000Z","sp":8.08},{"date":"2026-07-09T16:00:00.000Z","stockId":686,"sp":8.15},{"stockId":686,"date":"2026-07-08T16:00:00.000Z","sp":8.52},{"date":"2026-07-07T16:00:00.000Z","stockId":686,"sp":8.43},{"stockId":686,"date":"2026-07-06T16:00:00.000Z","sp":8.48},{"stockId":686,"date":"2026-07-05T16:00:00.000Z","sp":8.75},{"date":"2026-07-02T16:00:00.000Z","stockId":686,"sp":8.61},{"stockId":686,"date":"2026-07-01T16:00:00.000Z","sp":8.52},{"date":"2026-06-30T16:00:00.000Z","stockId":686,"sp":8.75},{"stockId":686,"date":"2026-06-29T16:00:00.000Z","sp":8.4},{"stockId":686,"date":"2026-06-28T16:00:00.000Z","sp":8.46},{"date":"2026-06-25T16:00:00.000Z","stockId":686,"sp":8.41},{"stockId":686,"date":"2026-06-24T16:00:00.000Z","sp":8.73},{"stockId":686,"date":"2026-06-23T16:00:00.000Z","sp":8.56},{"stockId":686,"date":"2026-06-22T16:00:00.000Z","sp":8.57},{"date":"2026-06-21T16:00:00.000Z","stockId":686,"sp":8.36},{"date":"2026-06-17T16:00:00.000Z","stockId":686,"sp":7.81},{"date":"2026-06-16T16:00:00.000Z","stockId":686,"sp":8.07},{"date":"2026-06-15T16:00:00.000Z","stockId":686,"sp":8.12},{"date":"2026-06-14T16:00:00.000Z","stockId":686,"sp":8.08},{"date":"2026-06-11T16:00:00.000Z","stockId":686,"sp":7.83},{"stockId":686,"date":"2026-06-10T16:00:00.000Z","sp":7.4},{"date":"2026-06-09T16:00:00.000Z","stockId":686,"sp":7.56},{"date":"2026-06-08T16:00:00.000Z","stockId":686,"sp":7.41},{"date":"2026-06-07T16:00:00.000Z","stockId":686,"sp":7.45},{"stockId":686,"date":"2026-06-04T16:00:00.000Z","sp":7.7},{"date":"2026-06-03T16:00:00.000Z","stockId":686,"sp":7.74},{"stockId":686,"date":"2026-06-02T16:00:00.000Z","sp":7.93},{"date":"2026-06-01T16:00:00.000Z","stockId":686,"sp":7.93},{"stockId":686,"date":"2026-05-31T16:00:00.000Z","sp":7.97},{"date":"2026-05-28T16:00:00.000Z","stockId":686,"sp":7.96},{"date":"2026-05-27T16:00:00.000Z","stockId":686,"sp":7.88},{"date":"2026-05-26T16:00:00.000Z","stockId":686,"sp":8.07},{"stockId":686,"date":"2026-05-25T16:00:00.000Z","sp":8.15},{"date":"2026-05-24T16:00:00.000Z","stockId":686,"sp":8.11},{"date":"2026-05-21T16:00:00.000Z","stockId":686,"sp":7.99},{"date":"2026-05-20T16:00:00.000Z","stockId":686,"sp":8.11},{"date":"2026-05-19T16:00:00.000Z","stockId":686,"sp":8.15},{"stockId":686,"date":"2026-05-18T16:00:00.000Z","sp":8.27},{"date":"2026-05-17T16:00:00.000Z","stockId":686,"sp":8.15},{"stockId":686,"date":"2026-05-14T16:00:00.000Z","sp":8.22},{"date":"2026-05-13T16:00:00.000Z","stockId":686,"sp":8.45},{"stockId":686,"date":"2026-05-12T16:00:00.000Z","sp":8.71},{"stockId":686,"date":"2026-05-11T16:00:00.000Z","sp":8.73},{"stockId":686,"date":"2026-05-10T16:00:00.000Z","sp":8.75},{"stockId":686,"date":"2026-05-07T16:00:00.000Z","sp":8.62},{"stockId":686,"date":"2026-05-06T16:00:00.000Z","sp":8.67},{"date":"2026-05-05T16:00:00.000Z","stockId":686,"sp":8.79},{"stockId":686,"date":"2026-04-29T16:00:00.000Z","sp":8.67},{"date":"2026-04-28T16:00:00.000Z","stockId":686,"sp":8.62},{"stockId":686,"date":"2026-04-27T16:00:00.000Z","sp":8.58},{"stockId":686,"date":"2026-04-26T16:00:00.000Z","sp":8.54},{"date":"2026-04-23T16:00:00.000Z","stockId":686,"sp":8.31},{"date":"2026-04-22T16:00:00.000Z","stockId":686,"sp":8.3},{"stockId":686,"date":"2026-04-21T16:00:00.000Z","sp":8.39},{"stockId":686,"date":"2026-04-20T16:00:00.000Z","sp":8.25},{"date":"2026-04-19T16:00:00.000Z","stockId":686,"sp":8.31},{"date":"2026-04-16T16:00:00.000Z","stockId":686,"sp":8.3},{"date":"2026-04-15T16:00:00.000Z","stockId":686,"sp":8.35},{"date":"2026-04-14T16:00:00.000Z","stockId":686,"sp":8.33},{"stockId":686,"date":"2026-04-13T16:00:00.000Z","sp":8.37},{"date":"2026-04-12T16:00:00.000Z","stockId":686,"sp":8.33},{"stockId":686,"date":"2026-04-09T16:00:00.000Z","sp":8.27},{"stockId":686,"date":"2026-04-08T16:00:00.000Z","sp":8.07},{"stockId":686,"date":"2026-04-07T16:00:00.000Z","sp":8.24},{"date":"2026-04-06T16:00:00.000Z","stockId":686,"sp":7.96},{"date":"2026-04-02T16:00:00.000Z","stockId":686,"sp":7.95},{"stockId":686,"date":"2026-04-01T16:00:00.000Z","sp":8.05},{"date":"2026-03-31T16:00:00.000Z","stockId":686,"sp":8.14},{"date":"2026-03-30T16:00:00.000Z","stockId":686,"sp":8.06},{"date":"2026-03-29T16:00:00.000Z","stockId":686,"sp":8.11},{"stockId":686,"date":"2026-03-26T16:00:00.000Z","sp":8.05},{"stockId":686,"date":"2026-03-25T16:00:00.000Z","sp":8},{"stockId":686,"date":"2026-03-24T16:00:00.000Z","sp":8.11},{"stockId":686,"date":"2026-03-23T16:00:00.000Z","sp":7.99},{"stockId":686,"date":"2026-03-22T16:00:00.000Z","sp":7.85},{"stockId":686,"date":"2026-03-19T16:00:00.000Z","sp":8.25},{"stockId":686,"date":"2026-03-18T16:00:00.000Z","sp":8.42},{"date":"2026-03-17T16:00:00.000Z","stockId":686,"sp":8.56},{"date":"2026-03-16T16:00:00.000Z","stockId":686,"sp":8.58},{"stockId":686,"date":"2026-03-15T16:00:00.000Z","sp":8.57},{"stockId":686,"date":"2026-03-12T16:00:00.000Z","sp":8.61},{"date":"2026-03-11T16:00:00.000Z","stockId":686,"sp":8.65},{"date":"2026-03-10T16:00:00.000Z","stockId":686,"sp":8.65},{"date":"2026-03-09T16:00:00.000Z","stockId":686,"sp":8.65},{"stockId":686,"date":"2026-03-08T16:00:00.000Z","sp":8.58},{"date":"2026-03-05T16:00:00.000Z","stockId":686,"sp":8.7},{"date":"2026-03-04T16:00:00.000Z","stockId":686,"sp":8.53},{"date":"2026-03-03T16:00:00.000Z","stockId":686,"sp":8.51},{"stockId":686,"date":"2026-03-02T16:00:00.000Z","sp":8.78},{"date":"2026-03-01T16:00:00.000Z","stockId":686,"sp":8.87},{"stockId":686,"date":"2026-02-26T16:00:00.000Z","sp":9},{"stockId":686,"date":"2026-02-25T16:00:00.000Z","sp":8.97},{"date":"2026-02-24T16:00:00.000Z","stockId":686,"sp":9.03},{"stockId":686,"date":"2026-02-23T16:00:00.000Z","sp":8.94},{"date":"2026-02-12T16:00:00.000Z","stockId":686,"sp":8.91},{"date":"2026-02-11T16:00:00.000Z","stockId":686,"sp":9.03},{"stockId":686,"date":"2026-02-10T16:00:00.000Z","sp":9.08},{"date":"2026-02-09T16:00:00.000Z","stockId":686,"sp":9.07},{"stockId":686,"date":"2026-02-08T16:00:00.000Z","sp":9.1},{"stockId":686,"date":"2026-02-05T16:00:00.000Z","sp":9.03},{"date":"2026-02-04T16:00:00.000Z","stockId":686,"sp":9.1},{"date":"2026-02-03T16:00:00.000Z","stockId":686,"sp":9.11},{"date":"2026-02-02T16:00:00.000Z","stockId":686,"sp":9.03},{"stockId":686,"date":"2026-02-01T16:00:00.000Z","sp":8.97},{"date":"2026-01-29T16:00:00.000Z","stockId":686,"sp":9.08},{"date":"2026-01-28T16:00:00.000Z","stockId":686,"sp":9.18},{"stockId":686,"date":"2026-01-27T16:00:00.000Z","sp":9.1},{"date":"2026-01-26T16:00:00.000Z","stockId":686,"sp":9.09},{"date":"2026-01-25T16:00:00.000Z","stockId":686,"sp":9.24},{"stockId":686,"date":"2026-01-22T16:00:00.000Z","sp":9.23},{"stockId":686,"date":"2026-01-21T16:00:00.000Z","sp":9.21},{"stockId":686,"date":"2026-01-20T16:00:00.000Z","sp":9.21},{"date":"2026-01-19T16:00:00.000Z","stockId":686,"sp":9.3},{"date":"2026-01-18T16:00:00.000Z","stockId":686,"sp":9.27},{"stockId":686,"date":"2026-01-15T16:00:00.000Z","sp":9.31},{"date":"2026-01-14T16:00:00.000Z","stockId":686,"sp":9.37},{"stockId":686,"date":"2026-01-13T16:00:00.000Z","sp":9.58},{"stockId":686,"date":"2026-01-12T16:00:00.000Z","sp":9.64},{"stockId":686,"date":"2026-01-11T16:00:00.000Z","sp":9.8},{"date":"2026-01-08T16:00:00.000Z","stockId":686,"sp":9.68},{"date":"2026-01-07T16:00:00.000Z","stockId":686,"sp":9.53},{"date":"2026-01-06T16:00:00.000Z","stockId":686,"sp":9.73},{"date":"2026-01-05T16:00:00.000Z","stockId":686,"sp":9.98},{"date":"2026-01-04T16:00:00.000Z","stockId":686,"sp":9.41},{"date":"2025-12-30T16:00:00.000Z","stockId":686,"sp":9.32},{"date":"2025-12-29T16:00:00.000Z","stockId":686,"sp":9.46},{"date":"2025-12-28T16:00:00.000Z","stockId":686,"sp":9.44},{"date":"2025-12-25T16:00:00.000Z","stockId":686,"sp":9.55},{"date":"2025-12-24T16:00:00.000Z","stockId":686,"sp":9.51},{"date":"2025-12-23T16:00:00.000Z","stockId":686,"sp":9.24},{"date":"2025-12-22T16:00:00.000Z","stockId":686,"sp":9.15},{"date":"2025-12-21T16:00:00.000Z","stockId":686,"sp":9.21},{"date":"2025-12-18T16:00:00.000Z","stockId":686,"sp":9.2},{"date":"2025-12-17T16:00:00.000Z","stockId":686,"sp":9.18},{"date":"2025-12-16T16:00:00.000Z","stockId":686,"sp":9.44},{"date":"2025-12-15T16:00:00.000Z","stockId":686,"sp":9.32},{"date":"2025-12-14T16:00:00.000Z","stockId":686,"sp":9.37},{"date":"2025-12-11T16:00:00.000Z","stockId":686,"sp":9.3},{"date":"2025-12-10T16:00:00.000Z","stockId":686,"sp":9.13},{"date":"2025-12-09T16:00:00.000Z","stockId":686,"sp":9.34},{"date":"2025-12-08T16:00:00.000Z","stockId":686,"sp":9.38},{"date":"2025-12-07T16:00:00.000Z","stockId":686,"sp":9.61},{"date":"2025-12-04T16:00:00.000Z","stockId":686,"sp":9.23},{"date":"2025-12-03T16:00:00.000Z","stockId":686,"sp":8.95},{"date":"2025-12-02T16:00:00.000Z","stockId":686,"sp":9},{"date":"2025-12-01T16:00:00.000Z","stockId":686,"sp":9.13},{"date":"2025-11-30T16:00:00.000Z","stockId":686,"sp":9.21},{"date":"2025-11-27T16:00:00.000Z","stockId":686,"sp":9.2},{"date":"2025-11-26T16:00:00.000Z","stockId":686,"sp":9.04},{"date":"2025-11-25T16:00:00.000Z","stockId":686,"sp":9.03},{"date":"2025-11-24T16:00:00.000Z","stockId":686,"sp":9.09},{"date":"2025-11-23T16:00:00.000Z","stockId":686,"sp":8.9},{"date":"2025-11-20T16:00:00.000Z","stockId":686,"sp":8.98},{"date":"2025-11-19T16:00:00.000Z","stockId":686,"sp":9.59},{"date":"2025-11-18T16:00:00.000Z","stockId":686,"sp":10.43},{"date":"2025-11-17T16:00:00.000Z","stockId":686,"sp":10.26},{"date":"2025-11-16T16:00:00.000Z","stockId":686,"sp":9.79},{"date":"2025-11-13T16:00:00.000Z","stockId":686,"sp":10.1},{"date":"2025-11-12T16:00:00.000Z","stockId":686,"sp":10.03},{"date":"2025-11-11T16:00:00.000Z","stockId":686,"sp":9.98},{"date":"2025-11-10T16:00:00.000Z","stockId":686,"sp":10.32},{"date":"2025-11-09T16:00:00.000Z","stockId":686,"sp":10.2},{"date":"2025-11-06T16:00:00.000Z","stockId":686,"sp":9.27},{"date":"2025-11-05T16:00:00.000Z","stockId":686,"sp":9.6},{"date":"2025-11-04T16:00:00.000Z","stockId":686,"sp":8.99},{"date":"2025-11-03T16:00:00.000Z","stockId":686,"sp":9.03},{"date":"2025-11-02T16:00:00.000Z","stockId":686,"sp":8.98},{"date":"2025-10-30T16:00:00.000Z","stockId":686,"sp":9.08},{"date":"2025-10-29T16:00:00.000Z","stockId":686,"sp":9.25},{"date":"2025-10-28T16:00:00.000Z","stockId":686,"sp":9.34},{"date":"2025-10-27T16:00:00.000Z","stockId":686,"sp":8.74},{"date":"2025-10-26T16:00:00.000Z","stockId":686,"sp":8.82},{"date":"2025-10-23T16:00:00.000Z","stockId":686,"sp":8.75},{"date":"2025-10-22T16:00:00.000Z","stockId":686,"sp":8.72},{"date":"2025-10-21T16:00:00.000Z","stockId":686,"sp":8.52},{"date":"2025-10-20T16:00:00.000Z","stockId":686,"sp":8.61},{"date":"2025-10-19T16:00:00.000Z","stockId":686,"sp":8.51},{"date":"2025-10-16T16:00:00.000Z","stockId":686,"sp":8.48},{"date":"2025-10-15T16:00:00.000Z","stockId":686,"sp":8.61},{"date":"2025-10-14T16:00:00.000Z","stockId":686,"sp":8.7},{"date":"2025-10-13T16:00:00.000Z","stockId":686,"sp":8.66},{"date":"2025-10-12T16:00:00.000Z","stockId":686,"sp":8.72},{"date":"2025-10-09T16:00:00.000Z","stockId":686,"sp":8.83},{"date":"2025-10-08T16:00:00.000Z","stockId":686,"sp":8.79},{"date":"2025-09-29T16:00:00.000Z","stockId":686,"sp":8.67},{"date":"2025-09-28T16:00:00.000Z","stockId":686,"sp":8.64},{"date":"2025-09-25T16:00:00.000Z","stockId":686,"sp":8.33},{"date":"2025-09-24T16:00:00.000Z","stockId":686,"sp":8.29},{"date":"2025-09-23T16:00:00.000Z","stockId":686,"sp":8.34},{"date":"2025-09-22T16:00:00.000Z","stockId":686,"sp":8.21},{"date":"2025-09-21T16:00:00.000Z","stockId":686,"sp":8.36},{"date":"2025-09-18T16:00:00.000Z","stockId":686,"sp":8.33},{"date":"2025-09-17T16:00:00.000Z","stockId":686,"sp":8.36},{"date":"2025-09-16T16:00:00.000Z","stockId":686,"sp":8.61},{"date":"2025-09-15T16:00:00.000Z","stockId":686,"sp":8.56},{"date":"2025-09-14T16:00:00.000Z","stockId":686,"sp":8.52},{"date":"2025-09-11T16:00:00.000Z","stockId":686,"sp":8.59},{"date":"2025-09-10T16:00:00.000Z","stockId":686,"sp":8.67},{"date":"2025-09-09T16:00:00.000Z","stockId":686,"sp":8.42},{"date":"2025-09-08T16:00:00.000Z","stockId":686,"sp":8.44},{"date":"2025-09-07T16:00:00.000Z","stockId":686,"sp":8.42},{"date":"2025-09-04T16:00:00.000Z","stockId":686,"sp":8.47},{"date":"2025-09-03T16:00:00.000Z","stockId":686,"sp":8.41},{"date":"2025-09-02T16:00:00.000Z","stockId":686,"sp":8.37},{"date":"2025-09-01T16:00:00.000Z","stockId":686,"sp":8.59},{"date":"2025-08-31T16:00:00.000Z","stockId":686,"sp":8.66},{"date":"2025-08-28T16:00:00.000Z","stockId":686,"sp":8.75},{"date":"2025-08-27T16:00:00.000Z","stockId":686,"sp":8.84},{"date":"2025-08-26T16:00:00.000Z","stockId":686,"sp":8.74},{"date":"2025-08-25T16:00:00.000Z","stockId":686,"sp":8.96},{"date":"2025-08-24T16:00:00.000Z","stockId":686,"sp":9.04},{"date":"2025-08-21T16:00:00.000Z","stockId":686,"sp":8.99},{"date":"2025-08-20T16:00:00.000Z","stockId":686,"sp":8.78},{"date":"2025-08-19T16:00:00.000Z","stockId":686,"sp":8.87},{"date":"2025-08-18T16:00:00.000Z","stockId":686,"sp":8.68},{"date":"2025-08-17T16:00:00.000Z","stockId":686,"sp":8.78},{"date":"2025-08-14T16:00:00.000Z","stockId":686,"sp":8.73},{"date":"2025-08-13T16:00:00.000Z","stockId":686,"sp":8.46},{"date":"2025-08-12T16:00:00.000Z","stockId":686,"sp":8.53},{"date":"2025-08-11T16:00:00.000Z","stockId":686,"sp":8.35},{"date":"2025-08-10T16:00:00.000Z","stockId":686,"sp":8.31},{"date":"2025-08-07T16:00:00.000Z","stockId":686,"sp":8.23},{"date":"2025-08-06T16:00:00.000Z","stockId":686,"sp":8.31},{"date":"2025-08-05T16:00:00.000Z","stockId":686,"sp":8.32},{"date":"2025-08-04T16:00:00.000Z","stockId":686,"sp":8.27},{"date":"2025-08-03T16:00:00.000Z","stockId":686,"sp":8.19},{"date":"2025-07-31T16:00:00.000Z","stockId":686,"sp":8.19},{"date":"2025-07-30T16:00:00.000Z","stockId":686,"sp":8.23},{"date":"2025-07-29T16:00:00.000Z","stockId":686,"sp":8.39},{"date":"2025-07-28T16:00:00.000Z","stockId":686,"sp":8.43},{"date":"2025-07-27T16:00:00.000Z","stockId":686,"sp":8.4},{"date":"2025-07-24T16:00:00.000Z","stockId":686,"sp":8.41},{"date":"2025-07-23T16:00:00.000Z","stockId":686,"sp":8.42},{"date":"2025-07-22T16:00:00.000Z","stockId":686,"sp":8.25},{"date":"2025-07-21T16:00:00.000Z","stockId":686,"sp":8.21},{"date":"2025-07-20T16:00:00.000Z","stockId":686,"sp":8.21},{"date":"2025-07-17T16:00:00.000Z","stockId":686,"sp":8.14},{"date":"2025-07-16T16:00:00.000Z","stockId":686,"sp":8.1},{"date":"2025-07-15T16:00:00.000Z","stockId":686,"sp":8.08},{"date":"2025-07-14T16:00:00.000Z","stockId":686,"sp":8.06},{"date":"2025-07-13T16:00:00.000Z","stockId":686,"sp":8.13},{"date":"2025-07-10T16:00:00.000Z","stockId":686,"sp":8.23},{"date":"2025-07-09T16:00:00.000Z","stockId":686,"sp":7.98},{"date":"2025-07-08T16:00:00.000Z","stockId":686,"sp":7.76},{"date":"2025-07-07T16:00:00.000Z","stockId":686,"sp":7.76},{"date":"2025-07-06T16:00:00.000Z","stockId":686,"sp":7.66},{"date":"2025-07-03T16:00:00.000Z","stockId":686,"sp":7.64},{"date":"2025-07-02T16:00:00.000Z","stockId":686,"sp":7.64},{"date":"2025-07-01T16:00:00.000Z","stockId":686,"sp":7.61},{"date":"2025-06-30T16:00:00.000Z","stockId":686,"sp":7.63},{"date":"2025-06-29T16:00:00.000Z","stockId":686,"sp":7.63},{"date":"2025-06-26T16:00:00.000Z","stockId":686,"sp":7.7},{"date":"2025-06-25T16:00:00.000Z","stockId":686,"sp":7.73},{"date":"2025-06-24T16:00:00.000Z","stockId":686,"sp":7.59},{"date":"2025-06-23T16:00:00.000Z","stockId":686,"sp":7.5},{"date":"2025-06-22T16:00:00.000Z","stockId":686,"sp":7.26},{"date":"2025-06-19T16:00:00.000Z","stockId":686,"sp":7.2},{"date":"2025-06-18T16:00:00.000Z","stockId":686,"sp":7.23},{"date":"2025-06-17T16:00:00.000Z","stockId":686,"sp":7.38},{"date":"2025-06-16T16:00:00.000Z","stockId":686,"sp":7.5},{"date":"2025-06-15T16:00:00.000Z","stockId":686,"sp":7.5},{"date":"2025-06-12T16:00:00.000Z","stockId":686,"sp":7.47},{"date":"2025-06-11T16:00:00.000Z","stockId":686,"sp":7.61},{"date":"2025-06-10T16:00:00.000Z","stockId":686,"sp":7.63},{"date":"2025-06-09T16:00:00.000Z","stockId":686,"sp":7.51},{"date":"2025-06-08T16:00:00.000Z","stockId":686,"sp":7.58},{"date":"2025-06-05T16:00:00.000Z","stockId":686,"sp":7.49},{"date":"2025-06-04T16:00:00.000Z","stockId":686,"sp":7.56},{"date":"2025-06-03T16:00:00.000Z","stockId":686,"sp":7.54},{"date":"2025-06-02T16:00:00.000Z","stockId":686,"sp":7.43},{"date":"2025-05-29T16:00:00.000Z","stockId":686,"sp":7.31},{"date":"2025-05-28T16:00:00.000Z","stockId":686,"sp":7.36},{"date":"2025-05-27T16:00:00.000Z","stockId":686,"sp":7.3},{"date":"2025-05-26T16:00:00.000Z","stockId":686,"sp":7.31},{"date":"2025-05-25T16:00:00.000Z","stockId":686,"sp":7.25},{"date":"2025-05-22T16:00:00.000Z","stockId":686,"sp":7.25},{"date":"2025-05-21T16:00:00.000Z","stockId":686,"sp":7.33},{"date":"2025-05-20T16:00:00.000Z","stockId":686,"sp":7.41},{"date":"2025-05-19T16:00:00.000Z","stockId":686,"sp":7.42},{"date":"2025-05-18T16:00:00.000Z","stockId":686,"sp":7.4},{"date":"2025-05-15T16:00:00.000Z","stockId":686,"sp":7.37},{"date":"2025-05-14T16:00:00.000Z","stockId":686,"sp":7.46},{"date":"2025-05-13T16:00:00.000Z","stockId":686,"sp":7.63},{"date":"2025-05-12T16:00:00.000Z","stockId":686,"sp":7.46},{"date":"2025-05-11T16:00:00.000Z","stockId":686,"sp":7.54},{"date":"2025-05-08T16:00:00.000Z","stockId":686,"sp":7.48},{"date":"2025-05-07T16:00:00.000Z","stockId":686,"sp":7.59},{"date":"2025-05-06T16:00:00.000Z","stockId":686,"sp":7.61},{"date":"2025-05-05T16:00:00.000Z","stockId":686,"sp":7.62},{"date":"2025-04-29T16:00:00.000Z","stockId":686,"sp":7.56},{"date":"2025-04-28T16:00:00.000Z","stockId":686,"sp":7.58},{"date":"2025-04-27T16:00:00.000Z","stockId":686,"sp":7.61},{"date":"2025-04-24T16:00:00.000Z","stockId":686,"sp":7.76},{"date":"2025-04-23T16:00:00.000Z","stockId":686,"sp":7.64},{"date":"2025-04-22T16:00:00.000Z","stockId":686,"sp":7.62},{"date":"2025-04-21T16:00:00.000Z","stockId":686,"sp":7.61},{"date":"2025-04-20T16:00:00.000Z","stockId":686,"sp":7.57},{"date":"2025-04-17T16:00:00.000Z","stockId":686,"sp":7.51},{"date":"2025-04-16T16:00:00.000Z","stockId":686,"sp":7.5},{"date":"2025-04-15T16:00:00.000Z","stockId":686,"sp":7.54},{"date":"2025-04-14T16:00:00.000Z","stockId":686,"sp":7.5},{"date":"2025-04-13T16:00:00.000Z","stockId":686,"sp":7.55},{"date":"2025-04-10T16:00:00.000Z","stockId":686,"sp":7.49},{"date":"2025-04-09T16:00:00.000Z","stockId":686,"sp":7.43},{"date":"2025-04-08T16:00:00.000Z","stockId":686,"sp":7.33},{"date":"2025-04-07T16:00:00.000Z","stockId":686,"sp":7.17},{"date":"2025-04-06T16:00:00.000Z","stockId":686,"sp":7.19},{"date":"2025-04-02T16:00:00.000Z","stockId":686,"sp":7.99},{"date":"2025-04-01T16:00:00.000Z","stockId":686,"sp":8.05},{"date":"2025-03-31T16:00:00.000Z","stockId":686,"sp":7.9},{"date":"2025-03-30T16:00:00.000Z","stockId":686,"sp":7.86},{"date":"2025-03-27T16:00:00.000Z","stockId":686,"sp":8},{"date":"2025-03-26T16:00:00.000Z","stockId":686,"sp":8},{"date":"2025-03-25T16:00:00.000Z","stockId":686,"sp":8},{"date":"2025-03-24T16:00:00.000Z","stockId":686,"sp":8},{"date":"2025-03-23T16:00:00.000Z","stockId":686,"sp":7.99},{"date":"2025-03-20T16:00:00.000Z","stockId":686,"sp":8.01},{"date":"2025-03-19T16:00:00.000Z","stockId":686,"sp":8.13},{"date":"2025-03-18T16:00:00.000Z","stockId":686,"sp":8.19},{"date":"2025-03-17T16:00:00.000Z","stockId":686,"sp":8.23},{"date":"2025-03-16T16:00:00.000Z","stockId":686,"sp":8.23},{"date":"2025-03-13T16:00:00.000Z","stockId":686,"sp":8.26},{"date":"2025-03-12T16:00:00.000Z","stockId":686,"sp":8.04},{"date":"2025-03-11T16:00:00.000Z","stockId":686,"sp":8.07},{"date":"2025-03-10T16:00:00.000Z","stockId":686,"sp":8.03},{"date":"2025-03-09T16:00:00.000Z","stockId":686,"sp":7.99},{"date":"2025-03-06T16:00:00.000Z","stockId":686,"sp":8.02},{"date":"2025-03-05T16:00:00.000Z","stockId":686,"sp":8.16},{"date":"2025-03-04T16:00:00.000Z","stockId":686,"sp":8.04},{"date":"2025-03-03T16:00:00.000Z","stockId":686,"sp":8.02},{"date":"2025-03-02T16:00:00.000Z","stockId":686,"sp":7.88},{"date":"2025-02-27T16:00:00.000Z","stockId":686,"sp":7.93},{"date":"2025-02-26T16:00:00.000Z","stockId":686,"sp":8.16},{"date":"2025-02-25T16:00:00.000Z","stockId":686,"sp":8.2},{"date":"2025-02-24T16:00:00.000Z","stockId":686,"sp":7.99},{"date":"2025-02-23T16:00:00.000Z","stockId":686,"sp":8.09},{"date":"2025-02-20T16:00:00.000Z","stockId":686,"sp":8.18},{"date":"2025-02-19T16:00:00.000Z","stockId":686,"sp":8.02},{"date":"2025-02-18T16:00:00.000Z","stockId":686,"sp":8.02},{"date":"2025-02-17T16:00:00.000Z","stockId":686,"sp":7.95},{"date":"2025-02-16T16:00:00.000Z","stockId":686,"sp":8.17},{"date":"2025-02-13T16:00:00.000Z","stockId":686,"sp":8.2},{"date":"2025-02-12T16:00:00.000Z","stockId":686,"sp":8.48},{"date":"2025-02-11T16:00:00.000Z","stockId":686,"sp":8.07},{"date":"2025-02-10T16:00:00.000Z","stockId":686,"sp":7.96},{"date":"2025-02-09T16:00:00.000Z","stockId":686,"sp":8.02},{"date":"2025-02-06T16:00:00.000Z","stockId":686,"sp":8},{"date":"2025-02-05T16:00:00.000Z","stockId":686,"sp":7.8},{"date":"2025-02-04T16:00:00.000Z","stockId":686,"sp":7.71},{"date":"2025-01-26T16:00:00.000Z","stockId":686,"sp":7.64},{"date":"2025-01-23T16:00:00.000Z","stockId":686,"sp":7.76},{"date":"2025-01-22T16:00:00.000Z","stockId":686,"sp":7.73},{"date":"2025-01-21T16:00:00.000Z","stockId":686,"sp":7.67},{"date":"2025-01-20T16:00:00.000Z","stockId":686,"sp":7.69},{"date":"2025-01-19T16:00:00.000Z","stockId":686,"sp":7.72},{"date":"2025-01-16T16:00:00.000Z","stockId":686,"sp":7.67},{"date":"2025-01-15T16:00:00.000Z","stockId":686,"sp":7.55},{"date":"2025-01-14T16:00:00.000Z","stockId":686,"sp":7.6},{"date":"2025-01-13T16:00:00.000Z","stockId":686,"sp":7.5},{"date":"2025-01-12T16:00:00.000Z","stockId":686,"sp":7.18},{"date":"2025-01-09T16:00:00.000Z","stockId":686,"sp":7.16},{"date":"2025-01-08T16:00:00.000Z","stockId":686,"sp":7.27},{"date":"2025-01-07T16:00:00.000Z","stockId":686,"sp":7.34},{"date":"2025-01-06T16:00:00.000Z","stockId":686,"sp":7.42},{"date":"2025-01-05T16:00:00.000Z","stockId":686,"sp":7.39},{"date":"2025-01-02T16:00:00.000Z","stockId":686,"sp":7.37},{"date":"2025-01-01T16:00:00.000Z","stockId":686,"sp":7.63},{"date":"2024-12-30T16:00:00.000Z","stockId":686,"sp":7.94},{"date":"2024-12-29T16:00:00.000Z","stockId":686,"sp":8.34},{"date":"2024-12-26T16:00:00.000Z","stockId":686,"sp":8.31},{"date":"2024-12-25T16:00:00.000Z","stockId":686,"sp":8.21},{"date":"2024-12-24T16:00:00.000Z","stockId":686,"sp":8.19},{"date":"2024-12-23T16:00:00.000Z","stockId":686,"sp":8.32},{"date":"2024-12-22T16:00:00.000Z","stockId":686,"sp":8.2},{"date":"2024-12-19T16:00:00.000Z","stockId":686,"sp":8.3},{"date":"2024-12-18T16:00:00.000Z","stockId":686,"sp":8.33},{"date":"2024-12-17T16:00:00.000Z","stockId":686,"sp":8.28},{"date":"2024-12-16T16:00:00.000Z","stockId":686,"sp":8.36},{"date":"2024-12-15T16:00:00.000Z","stockId":686,"sp":8.43},{"date":"2024-12-12T16:00:00.000Z","stockId":686,"sp":8.6},{"date":"2024-12-11T16:00:00.000Z","stockId":686,"sp":8.8},{"date":"2024-12-10T16:00:00.000Z","stockId":686,"sp":8.53},{"date":"2024-12-09T16:00:00.000Z","stockId":686,"sp":8.51},{"date":"2024-12-08T16:00:00.000Z","stockId":686,"sp":8.49},{"date":"2024-12-05T16:00:00.000Z","stockId":686,"sp":8.57},{"date":"2024-12-04T16:00:00.000Z","stockId":686,"sp":8.47},{"date":"2024-12-03T16:00:00.000Z","stockId":686,"sp":8.34},{"date":"2024-12-02T16:00:00.000Z","stockId":686,"sp":8.48},{"date":"2024-12-01T16:00:00.000Z","stockId":686,"sp":8.44},{"date":"2024-11-28T16:00:00.000Z","stockId":686,"sp":8.41},{"date":"2024-11-27T16:00:00.000Z","stockId":686,"sp":8.23},{"date":"2024-11-26T16:00:00.000Z","stockId":686,"sp":8.18},{"date":"2024-11-25T16:00:00.000Z","stockId":686,"sp":8},{"date":"2024-11-24T16:00:00.000Z","stockId":686,"sp":8.01},{"date":"2024-11-21T16:00:00.000Z","stockId":686,"sp":7.9},{"date":"2024-11-20T16:00:00.000Z","stockId":686,"sp":8.37},{"date":"2024-11-19T16:00:00.000Z","stockId":686,"sp":8.26},{"date":"2024-11-18T16:00:00.000Z","stockId":686,"sp":8.24},{"date":"2024-11-17T16:00:00.000Z","stockId":686,"sp":8.12},{"date":"2024-11-14T16:00:00.000Z","stockId":686,"sp":8.22},{"date":"2024-11-13T16:00:00.000Z","stockId":686,"sp":8.49},{"date":"2024-11-12T16:00:00.000Z","stockId":686,"sp":8.66},{"date":"2024-11-11T16:00:00.000Z","stockId":686,"sp":8.69},{"date":"2024-11-10T16:00:00.000Z","stockId":686,"sp":8.93},{"date":"2024-11-07T16:00:00.000Z","stockId":686,"sp":8.98},{"date":"2024-11-06T16:00:00.000Z","stockId":686,"sp":9.35},{"date":"2024-11-05T16:00:00.000Z","stockId":686,"sp":9},{"date":"2024-11-04T16:00:00.000Z","stockId":686,"sp":9.38},{"date":"2024-11-03T16:00:00.000Z","stockId":686,"sp":8.79},{"date":"2024-10-31T16:00:00.000Z","stockId":686,"sp":8.6},{"date":"2024-10-30T16:00:00.000Z","stockId":686,"sp":8.55},{"date":"2024-10-29T16:00:00.000Z","stockId":686,"sp":7.99},{"date":"2024-10-28T16:00:00.000Z","stockId":686,"sp":8.28},{"date":"2024-10-27T16:00:00.000Z","stockId":686,"sp":7.89},{"date":"2024-10-24T16:00:00.000Z","stockId":686,"sp":7.74},{"date":"2024-10-23T16:00:00.000Z","stockId":686,"sp":7.65},{"date":"2024-10-22T16:00:00.000Z","stockId":686,"sp":7.63},{"date":"2024-10-21T16:00:00.000Z","stockId":686,"sp":7.67},{"date":"2024-10-20T16:00:00.000Z","stockId":686,"sp":7.64},{"date":"2024-10-17T16:00:00.000Z","stockId":686,"sp":7.74},{"date":"2024-10-16T16:00:00.000Z","stockId":686,"sp":7.36},{"date":"2024-10-15T16:00:00.000Z","stockId":686,"sp":7.48},{"date":"2024-10-14T16:00:00.000Z","stockId":686,"sp":7.37},{"date":"2024-10-13T16:00:00.000Z","stockId":686,"sp":7.62},{"date":"2024-10-10T16:00:00.000Z","stockId":686,"sp":7.5},{"date":"2024-10-09T16:00:00.000Z","stockId":686,"sp":7.8},{"date":"2024-10-08T16:00:00.000Z","stockId":686,"sp":8.12},{"date":"2024-10-07T16:00:00.000Z","stockId":686,"sp":9.02},{"date":"2024-09-29T16:00:00.000Z","stockId":686,"sp":8.2},{"date":"2024-09-26T16:00:00.000Z","stockId":686,"sp":7.45},{"date":"2024-09-25T16:00:00.000Z","stockId":686,"sp":6.83},{"date":"2024-09-24T16:00:00.000Z","stockId":686,"sp":6.39},{"date":"2024-09-23T16:00:00.000Z","stockId":686,"sp":6.23},{"date":"2024-09-22T16:00:00.000Z","stockId":686,"sp":5.93},{"date":"2024-09-19T16:00:00.000Z","stockId":686,"sp":5.95},{"date":"2024-09-18T16:00:00.000Z","stockId":686,"sp":5.94},{"date":"2024-09-17T16:00:00.000Z","stockId":686,"sp":5.84},{"date":"2024-09-12T16:00:00.000Z","stockId":686,"sp":5.83},{"date":"2024-09-11T16:00:00.000Z","stockId":686,"sp":5.8},{"date":"2024-09-10T16:00:00.000Z","stockId":686,"sp":5.74},{"date":"2024-09-09T16:00:00.000Z","stockId":686,"sp":5.76},{"date":"2024-09-08T16:00:00.000Z","stockId":686,"sp":5.8},{"date":"2024-09-05T16:00:00.000Z","stockId":686,"sp":5.77},{"date":"2024-09-04T16:00:00.000Z","stockId":686,"sp":5.75},{"date":"2024-09-03T16:00:00.000Z","stockId":686,"sp":5.67},{"date":"2024-09-02T16:00:00.000Z","stockId":686,"sp":5.69},{"date":"2024-09-01T16:00:00.000Z","stockId":686,"sp":5.67},{"date":"2024-08-29T16:00:00.000Z","stockId":686,"sp":5.86},{"date":"2024-08-28T16:00:00.000Z","stockId":686,"sp":5.73},{"date":"2024-08-27T16:00:00.000Z","stockId":686,"sp":5.71},{"date":"2024-08-26T16:00:00.000Z","stockId":686,"sp":5.7},{"date":"2024-08-25T16:00:00.000Z","stockId":686,"sp":5.72},{"date":"2024-08-22T16:00:00.000Z","stockId":686,"sp":5.71},{"date":"2024-08-21T16:00:00.000Z","stockId":686,"sp":5.71},{"date":"2024-08-20T16:00:00.000Z","stockId":686,"sp":5.76},{"date":"2024-08-19T16:00:00.000Z","stockId":686,"sp":5.84},{"date":"2024-08-18T16:00:00.000Z","stockId":686,"sp":5.95},{"date":"2024-08-15T16:00:00.000Z","stockId":686,"sp":5.83},{"date":"2024-08-14T16:00:00.000Z","stockId":686,"sp":5.93},{"date":"2024-08-13T16:00:00.000Z","stockId":686,"sp":5.88},{"date":"2024-08-12T16:00:00.000Z","stockId":686,"sp":5.87},{"date":"2024-08-11T16:00:00.000Z","stockId":686,"sp":5.79},{"date":"2024-08-08T16:00:00.000Z","stockId":686,"sp":5.88},{"date":"2024-08-07T16:00:00.000Z","stockId":686,"sp":5.87},{"date":"2024-08-06T16:00:00.000Z","stockId":686,"sp":5.84},{"date":"2024-08-05T16:00:00.000Z","stockId":686,"sp":5.97},{"date":"2024-08-04T16:00:00.000Z","stockId":686,"sp":5.83},{"date":"2024-08-01T16:00:00.000Z","stockId":686,"sp":5.89},{"date":"2024-07-31T16:00:00.000Z","stockId":686,"sp":6},{"date":"2024-07-30T16:00:00.000Z","stockId":686,"sp":6},{"date":"2024-07-29T16:00:00.000Z","stockId":686,"sp":5.7},{"date":"2024-07-28T16:00:00.000Z","stockId":686,"sp":5.67},{"date":"2024-07-25T16:00:00.000Z","stockId":686,"sp":5.7},{"date":"2024-07-24T16:00:00.000Z","stockId":686,"sp":5.57},{"date":"2024-07-23T16:00:00.000Z","stockId":686,"sp":5.47},{"date":"2024-07-22T16:00:00.000Z","stockId":686,"sp":5.56},{"date":"2024-07-21T16:00:00.000Z","stockId":686,"sp":5.65},{"date":"2024-07-18T16:00:00.000Z","stockId":686,"sp":5.62},{"date":"2024-07-17T16:00:00.000Z","stockId":686,"sp":5.6},{"date":"2024-07-16T16:00:00.000Z","stockId":686,"sp":5.58},{"date":"2024-07-15T16:00:00.000Z","stockId":686,"sp":5.55},{"date":"2024-07-14T16:00:00.000Z","stockId":686,"sp":5.54},{"date":"2024-07-11T16:00:00.000Z","stockId":686,"sp":5.54},{"date":"2024-07-10T16:00:00.000Z","stockId":686,"sp":5.56},{"date":"2024-07-09T16:00:00.000Z","stockId":686,"sp":5.4},{"date":"2024-07-08T16:00:00.000Z","stockId":686,"sp":5.39},{"date":"2024-07-07T16:00:00.000Z","stockId":686,"sp":5.29},{"date":"2024-07-04T16:00:00.000Z","stockId":686,"sp":5.49},{"date":"2024-07-03T16:00:00.000Z","stockId":686,"sp":5.44},{"date":"2024-07-02T16:00:00.000Z","stockId":686,"sp":5.58},{"date":"2024-07-01T16:00:00.000Z","stockId":686,"sp":5.56},{"date":"2024-06-30T16:00:00.000Z","stockId":686,"sp":5.58},{"date":"2024-06-27T16:00:00.000Z","stockId":686,"sp":5.58},{"date":"2024-06-26T16:00:00.000Z","stockId":686,"sp":5.67},{"sp":5.75,"stockId":686,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.64,"stockId":686,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.7,"stockId":686,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.83,"stockId":686,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.81,"stockId":686,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.94,"stockId":686,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.99,"stockId":686,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.9,"stockId":686,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.88,"stockId":686,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.99,"stockId":686,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.09,"stockId":686,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.15,"stockId":686,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.18,"stockId":686,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.22,"stockId":686,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.35,"stockId":686,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.42,"stockId":686,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.38,"stockId":686,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.53,"stockId":686,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.53,"stockId":686,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.56,"stockId":686,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.55,"stockId":686,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.6,"stockId":686,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.55,"stockId":686,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.61,"stockId":686,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.73,"stockId":686,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.81,"stockId":686,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.82,"stockId":686,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.84,"stockId":686,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.73,"stockId":686,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.72,"stockId":686,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.85,"stockId":686,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.82,"stockId":686,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":686,"sp":6.83},{"date":"2024-05-08T16:00:00.000Z","stockId":686,"sp":6.81},{"date":"2024-05-07T16:00:00.000Z","stockId":686,"sp":6.75},{"date":"2024-05-06T16:00:00.000Z","stockId":686,"sp":6.85},{"date":"2024-05-05T16:00:00.000Z","stockId":686,"sp":6.87},{"date":"2024-04-29T16:00:00.000Z","stockId":686,"sp":6.89},{"date":"2024-04-28T16:00:00.000Z","stockId":686,"sp":7.11},{"date":"2024-04-25T16:00:00.000Z","stockId":686,"sp":6.98},{"date":"2024-04-24T16:00:00.000Z","stockId":686,"sp":6.62},{"date":"2024-04-23T16:00:00.000Z","stockId":686,"sp":6.65},{"date":"2024-04-22T16:00:00.000Z","stockId":686,"sp":6.61},{"date":"2024-04-21T16:00:00.000Z","stockId":686,"sp":6.65},{"date":"2024-04-18T16:00:00.000Z","stockId":686,"sp":6.85},{"date":"2024-04-17T16:00:00.000Z","stockId":686,"sp":6.73},{"date":"2024-04-16T16:00:00.000Z","stockId":686,"sp":6.7},{"date":"2024-04-15T16:00:00.000Z","stockId":686,"sp":6.58},{"date":"2024-04-14T16:00:00.000Z","stockId":686,"sp":6.78},{"date":"2024-04-11T16:00:00.000Z","stockId":686,"sp":6.65},{"date":"2024-04-10T16:00:00.000Z","stockId":686,"sp":6.74},{"date":"2024-04-09T16:00:00.000Z","stockId":686,"sp":6.73},{"date":"2024-04-08T16:00:00.000Z","stockId":686,"sp":6.87},{"date":"2024-04-07T16:00:00.000Z","stockId":686,"sp":6.82},{"date":"2024-04-02T16:00:00.000Z","stockId":686,"sp":6.95},{"date":"2024-04-01T16:00:00.000Z","stockId":686,"sp":6.95},{"date":"2024-03-31T16:00:00.000Z","stockId":686,"sp":6.93},{"date":"2024-03-28T16:00:00.000Z","stockId":686,"sp":6.81},{"date":"2024-03-27T16:00:00.000Z","stockId":686,"sp":6.75},{"date":"2024-03-26T16:00:00.000Z","stockId":686,"sp":6.65},{"date":"2024-03-25T16:00:00.000Z","stockId":686,"sp":6.78},{"date":"2024-03-24T16:00:00.000Z","stockId":686,"sp":6.77},{"date":"2024-03-21T16:00:00.000Z","stockId":686,"sp":6.93},{"date":"2024-03-20T16:00:00.000Z","stockId":686,"sp":7.05},{"date":"2024-03-19T16:00:00.000Z","stockId":686,"sp":7.05},{"date":"2024-03-18T16:00:00.000Z","stockId":686,"sp":7.04},{"date":"2024-03-17T16:00:00.000Z","stockId":686,"sp":7.16},{"date":"2024-03-14T16:00:00.000Z","stockId":686,"sp":7.05},{"date":"2024-03-13T16:00:00.000Z","stockId":686,"sp":6.98},{"date":"2024-03-12T16:00:00.000Z","stockId":686,"sp":7.03},{"date":"2024-03-11T16:00:00.000Z","stockId":686,"sp":7.09},{"date":"2024-03-10T16:00:00.000Z","stockId":686,"sp":7.08},{"date":"2024-03-07T16:00:00.000Z","stockId":686,"sp":7},{"date":"2024-03-06T16:00:00.000Z","stockId":686,"sp":6.98},{"date":"2024-03-05T16:00:00.000Z","stockId":686,"sp":7.05},{"date":"2024-03-04T16:00:00.000Z","stockId":686,"sp":7.07},{"date":"2024-03-03T16:00:00.000Z","stockId":686,"sp":7.1},{"date":"2024-02-29T16:00:00.000Z","stockId":686,"sp":7.21},{"date":"2024-02-28T16:00:00.000Z","stockId":686,"sp":7.18},{"date":"2024-02-27T16:00:00.000Z","stockId":686,"sp":7.02},{"date":"2024-02-26T16:00:00.000Z","stockId":686,"sp":7.16},{"date":"2024-02-25T16:00:00.000Z","stockId":686,"sp":7.05},{"date":"2024-02-22T16:00:00.000Z","stockId":686,"sp":7.11},{"date":"2024-02-21T16:00:00.000Z","stockId":686,"sp":7.12},{"date":"2024-02-20T16:00:00.000Z","stockId":686,"sp":7.08},{"date":"2024-02-19T16:00:00.000Z","stockId":686,"sp":6.88},{"date":"2024-02-18T16:00:00.000Z","stockId":686,"sp":6.8},{"date":"2024-02-07T16:00:00.000Z","stockId":686,"sp":6.88},{"date":"2024-02-06T16:00:00.000Z","stockId":686,"sp":6.86},{"date":"2024-02-05T16:00:00.000Z","stockId":686,"sp":6.68},{"date":"2024-02-04T16:00:00.000Z","stockId":686,"sp":6.14},{"date":"2024-02-01T16:00:00.000Z","stockId":686,"sp":6.44},{"date":"2024-01-31T16:00:00.000Z","stockId":686,"sp":6.58},{"date":"2024-01-30T16:00:00.000Z","stockId":686,"sp":6.68},{"date":"2024-01-29T16:00:00.000Z","stockId":686,"sp":6.72},{"date":"2024-01-28T16:00:00.000Z","stockId":686,"sp":6.89},{"date":"2024-01-25T16:00:00.000Z","stockId":686,"sp":6.97},{"date":"2024-01-24T16:00:00.000Z","stockId":686,"sp":6.95},{"date":"2024-01-23T16:00:00.000Z","stockId":686,"sp":6.89},{"date":"2024-01-22T16:00:00.000Z","stockId":686,"sp":6.62},{"date":"2024-01-21T16:00:00.000Z","stockId":686,"sp":6.44},{"date":"2024-01-18T16:00:00.000Z","stockId":686,"sp":6.75},{"date":"2024-01-17T16:00:00.000Z","stockId":686,"sp":6.78},{"date":"2024-01-16T16:00:00.000Z","stockId":686,"sp":6.84},{"date":"2024-01-15T16:00:00.000Z","stockId":686,"sp":6.97},{"date":"2024-01-14T16:00:00.000Z","stockId":686,"sp":6.87},{"date":"2024-01-11T16:00:00.000Z","stockId":686,"sp":6.89},{"date":"2024-01-10T16:00:00.000Z","stockId":686,"sp":7.03},{"date":"2024-01-09T16:00:00.000Z","stockId":686,"sp":6.81},{"date":"2024-01-08T16:00:00.000Z","stockId":686,"sp":6.82},{"date":"2024-01-07T16:00:00.000Z","stockId":686,"sp":6.79},{"date":"2024-01-04T16:00:00.000Z","stockId":686,"sp":6.93},{"date":"2024-01-03T16:00:00.000Z","stockId":686,"sp":6.99},{"date":"2024-01-02T16:00:00.000Z","stockId":686,"sp":7.04},{"date":"2024-01-01T16:00:00.000Z","stockId":686,"sp":7.04},{"date":"2023-12-28T16:00:00.000Z","stockId":686,"sp":7.1},{"date":"2023-12-27T16:00:00.000Z","stockId":686,"sp":7.09},{"date":"2023-12-26T16:00:00.000Z","stockId":686,"sp":6.94},{"date":"2023-12-25T16:00:00.000Z","stockId":686,"sp":6.84},{"date":"2023-12-24T16:00:00.000Z","stockId":686,"sp":6.88},{"date":"2023-12-21T16:00:00.000Z","stockId":686,"sp":6.94},{"date":"2023-12-20T16:00:00.000Z","stockId":686,"sp":6.97},{"date":"2023-12-19T16:00:00.000Z","stockId":686,"sp":6.95},{"date":"2023-12-18T16:00:00.000Z","stockId":686,"sp":7.11},{"date":"2023-12-17T16:00:00.000Z","stockId":686,"sp":7.13},{"date":"2023-12-14T16:00:00.000Z","stockId":686,"sp":7.21},{"date":"2023-12-13T16:00:00.000Z","stockId":686,"sp":7.2},{"date":"2023-12-12T16:00:00.000Z","stockId":686,"sp":7.22},{"date":"2023-12-11T16:00:00.000Z","stockId":686,"sp":7.31},{"date":"2023-12-10T16:00:00.000Z","stockId":686,"sp":7.31},{"date":"2023-12-07T16:00:00.000Z","stockId":686,"sp":7.18},{"date":"2023-12-06T16:00:00.000Z","stockId":686,"sp":7.22},{"date":"2023-12-05T16:00:00.000Z","stockId":686,"sp":7.18},{"date":"2023-12-04T16:00:00.000Z","stockId":686,"sp":7.18},{"date":"2023-12-03T16:00:00.000Z","stockId":686,"sp":7.27},{"date":"2023-11-30T16:00:00.000Z","stockId":686,"sp":7.33},{"date":"2023-11-29T16:00:00.000Z","stockId":686,"sp":7.29},{"date":"2023-11-28T16:00:00.000Z","stockId":686,"sp":7.28},{"date":"2023-11-27T16:00:00.000Z","stockId":686,"sp":7.33},{"date":"2023-11-26T16:00:00.000Z","stockId":686,"sp":7.37},{"date":"2023-11-23T16:00:00.000Z","stockId":686,"sp":7.4},{"date":"2023-11-22T16:00:00.000Z","stockId":686,"sp":7.47},{"date":"2023-11-21T16:00:00.000Z","stockId":686,"sp":7.41},{"date":"2023-11-20T16:00:00.000Z","stockId":686,"sp":7.54},{"date":"2023-11-19T16:00:00.000Z","stockId":686,"sp":7.66},{"date":"2023-11-16T16:00:00.000Z","stockId":686,"sp":7.69},{"date":"2023-11-15T16:00:00.000Z","stockId":686,"sp":7.66},{"date":"2023-11-14T16:00:00.000Z","stockId":686,"sp":7.74},{"date":"2023-11-13T16:00:00.000Z","stockId":686,"sp":7.7},{"date":"2023-11-12T16:00:00.000Z","stockId":686,"sp":7.6},{"date":"2023-11-09T16:00:00.000Z","stockId":686,"sp":7.64},{"date":"2023-11-08T16:00:00.000Z","stockId":686,"sp":7.61},{"date":"2023-11-07T16:00:00.000Z","stockId":686,"sp":7.66},{"date":"2023-11-06T16:00:00.000Z","stockId":686,"sp":7.76},{"date":"2023-11-05T16:00:00.000Z","stockId":686,"sp":7.74},{"date":"2023-11-02T16:00:00.000Z","stockId":686,"sp":7.48},{"date":"2023-11-01T16:00:00.000Z","stockId":686,"sp":7.46},{"date":"2023-10-31T16:00:00.000Z","stockId":686,"sp":7.56},{"date":"2023-10-30T16:00:00.000Z","stockId":686,"sp":7.54},{"date":"2023-10-29T16:00:00.000Z","stockId":686,"sp":7.51},{"date":"2023-10-26T16:00:00.000Z","stockId":686,"sp":7.44},{"date":"2023-10-25T16:00:00.000Z","stockId":686,"sp":7.69},{"date":"2023-10-24T16:00:00.000Z","stockId":686,"sp":7.6},{"date":"2023-10-23T16:00:00.000Z","stockId":686,"sp":7.63},{"date":"2023-10-22T16:00:00.000Z","stockId":686,"sp":7.35},{"date":"2023-10-19T16:00:00.000Z","stockId":686,"sp":7.56},{"date":"2023-10-18T16:00:00.000Z","stockId":686,"sp":7.56},{"date":"2023-10-17T16:00:00.000Z","stockId":686,"sp":7.59},{"date":"2023-10-16T16:00:00.000Z","stockId":686,"sp":7.64},{"date":"2023-10-15T16:00:00.000Z","stockId":686,"sp":7.56},{"date":"2023-10-12T16:00:00.000Z","stockId":686,"sp":7.59},{"date":"2023-10-11T16:00:00.000Z","stockId":686,"sp":7.64},{"date":"2023-10-10T16:00:00.000Z","stockId":686,"sp":7.53},{"date":"2023-10-09T16:00:00.000Z","stockId":686,"sp":7.54},{"date":"2023-10-08T16:00:00.000Z","stockId":686,"sp":7.55},{"date":"2023-09-27T16:00:00.000Z","stockId":686,"sp":7.65},{"date":"2023-09-26T16:00:00.000Z","stockId":686,"sp":7.74},{"date":"2023-09-25T16:00:00.000Z","stockId":686,"sp":7.73},{"date":"2023-09-24T16:00:00.000Z","stockId":686,"sp":7.73},{"date":"2023-09-21T16:00:00.000Z","stockId":686,"sp":7.98},{"date":"2023-09-20T16:00:00.000Z","stockId":686,"sp":7.76},{"date":"2023-09-19T16:00:00.000Z","stockId":686,"sp":7.84},{"date":"2023-09-18T16:00:00.000Z","stockId":686,"sp":7.83},{"date":"2023-09-17T16:00:00.000Z","stockId":686,"sp":7.8},{"date":"2023-09-14T16:00:00.000Z","stockId":686,"sp":7.72},{"date":"2023-09-13T16:00:00.000Z","stockId":686,"sp":7.79},{"date":"2023-09-12T16:00:00.000Z","stockId":686,"sp":7.79},{"date":"2023-09-11T16:00:00.000Z","stockId":686,"sp":7.9},{"date":"2023-09-10T16:00:00.000Z","stockId":686,"sp":8.11}],"blockDealList":[{"date":"2025-11-30T16:00:00.000Z","buyBranch":"中信证券股份有限公司北京首体南路证券营业部","sellBranch":"机构专用","tradingPrice":9.2,"tradingVolume":10700000,"tradingAmount":98440000,"stockId":686,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"692d3d121bd602e7f8466eb8","stockId":686,"date":"2025-11-30T16:00:00.000Z","open":9.13,"close":9.21,"high":9.25,"low":9.1,"volume":42974300,"amount":393989899,"change":0.0011,"lastUpdated":"2025-12-01T07:00:34.983Z","stockPriceAmplitude":0.016483516483516425},"discountRate":0.0010857763300762269},{"date":"2025-09-08T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":8.44,"tradingVolume":2900000,"tradingAmount":24476000,"stockId":686,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"68bfd08cd5f92a813994e5e1","stockId":686,"date":"2025-09-08T16:00:00.000Z","open":8.41,"close":8.44,"high":8.5,"low":8.39,"volume":21851900,"amount":184490928,"change":0.0024,"lastUpdated":"2025-09-09T07:00:28.545Z","stockPriceAmplitude":0.013110846245530272},"discountRate":0},{"date":"2025-09-08T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":8.44,"tradingVolume":2900000,"tradingAmount":24476000,"stockId":686,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"68bfd08cd5f92a813994e5e1","stockId":686,"date":"2025-09-08T16:00:00.000Z","open":8.41,"close":8.44,"high":8.5,"low":8.39,"volume":21851900,"amount":184490928,"change":0.0024,"lastUpdated":"2025-09-09T07:00:28.545Z","stockPriceAmplitude":0.013110846245530272},"discountRate":0},{"date":"2025-09-08T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":8.44,"tradingVolume":2900000,"tradingAmount":24476000,"stockId":686,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"68bfd08cd5f92a813994e5e1","stockId":686,"date":"2025-09-08T16:00:00.000Z","open":8.41,"close":8.44,"high":8.5,"low":8.39,"volume":21851900,"amount":184490928,"change":0.0024,"lastUpdated":"2025-09-09T07:00:28.545Z","stockPriceAmplitude":0.013110846245530272},"discountRate":0},{"date":"2025-06-12T16:00:00.000Z","stockId":686,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":7.47,"tradingVolume":765300,"tradingAmount":5716790,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"684bcd064e619910bcf8153d","stockId":686,"date":"2025-06-12T16:00:00.000Z","open":7.58,"close":7.47,"high":7.62,"low":7.45,"volume":67733300,"amount":509391639,"change":-0.0184,"lastUpdated":"2025-06-13T07:02:30.531Z","stockPriceAmplitude":0.02281879194630876},"discountRate":0},{"date":"2025-05-20T16:00:00.000Z","stockId":686,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":7.41,"tradingVolume":2900000,"tradingAmount":21489000,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"682d7a8024b3462dc8ebef84","stockId":686,"date":"2025-05-20T16:00:00.000Z","open":7.41,"close":7.41,"high":7.44,"low":7.4,"volume":12810600,"amount":95013562,"change":-0.0013,"lastUpdated":"2025-05-21T07:02:24.680Z","stockPriceAmplitude":0.00540540540540535},"discountRate":0},{"date":"2025-05-20T16:00:00.000Z","stockId":686,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":7.41,"tradingVolume":2900000,"tradingAmount":21489000,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"682d7a8024b3462dc8ebef84","stockId":686,"date":"2025-05-20T16:00:00.000Z","open":7.41,"close":7.41,"high":7.44,"low":7.4,"volume":12810600,"amount":95013562,"change":-0.0013,"lastUpdated":"2025-05-21T07:02:24.680Z","stockPriceAmplitude":0.00540540540540535},"discountRate":0},{"date":"2025-05-20T16:00:00.000Z","stockId":686,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":7.41,"tradingVolume":2900000,"tradingAmount":21489000,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"682d7a8024b3462dc8ebef84","stockId":686,"date":"2025-05-20T16:00:00.000Z","open":7.41,"close":7.41,"high":7.44,"low":7.4,"volume":12810600,"amount":95013562,"change":-0.0013,"lastUpdated":"2025-05-21T07:02:24.680Z","stockPriceAmplitude":0.00540540540540535},"discountRate":0},{"date":"2025-03-31T16:00:00.000Z","stockId":686,"buyBranch":"中信证券股份有限公司北京首体南路证券营业部","sellBranch":"机构专用","tradingPrice":7.9,"tradingVolume":1165000,"tradingAmount":9203500,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"67eb8f7c7dacafd068b14ecc","stockId":686,"date":"2025-03-31T16:00:00.000Z","open":7.9,"close":7.9,"high":7.99,"low":7.86,"volume":11109200,"amount":87934665,"change":0.0051,"lastUpdated":"2025-04-01T07:02:20.430Z","stockPriceAmplitude":0.01653944020356235},"discountRate":0},{"date":"2024-11-03T16:00:00.000Z","stockId":686,"buyBranch":"中信证券股份有限公司吉林省分公司","sellBranch":"东北证券股份有限公司长春卫星路证券营业部","tradingPrice":9.39,"tradingVolume":4513600,"tradingAmount":42382700,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"672871845738ba34aade115a","stockId":686,"date":"2024-11-03T16:00:00.000Z","open":8.61,"close":8.79,"high":8.79,"low":8.46,"volume":102910200,"amount":889600000,"change":0.0221,"lastUpdated":"2024-11-04T07:02:28.413Z","stockPriceAmplitude":0.03900709219858145},"discountRate":-0.06825938566552914},{"date":"2024-11-03T16:00:00.000Z","stockId":686,"buyBranch":"中信证券股份有限公司吉林省分公司","sellBranch":"东北证券股份有限公司长春卫星路证券营业部","tradingPrice":9.39,"tradingVolume":1180000,"tradingAmount":11080200,"stock":{"_id":686,"stockCode":"000686","exchange":"sz","market":"a","stockType":"company","followedNum":1002,"areaCode":"cn","blackenedNum":11,"fsTableType":"security","tickerId":686,"memoNum":4,"currency":"CNY","name":"东北证券","isFollowed":false},"candlestick":{"_id":"672871845738ba34aade115a","stockId":686,"date":"2024-11-03T16:00:00.000Z","open":8.61,"close":8.79,"high":8.79,"low":8.46,"volume":102910200,"amount":889600000,"change":0.0221,"lastUpdated":"2024-11-04T07:02:28.413Z","stockPriceAmplitude":0.03900709219858145},"discountRate":-0.06825938566552914}],"dateFlag":"day","startDate":"2023-10-10T07:48:34.107Z"}