window.pageData = {"stock":{"_id":712,"stockCode":"000712","exchange":"sz","market":"a","stockType":"company","followedNum":641,"ipoDate":"1997-04-14T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":19,"fsTableType":"security","mutualMarkets":["ha"],"tickerId":712,"establishDate":"1997-04-08T16:00:00.000Z","memoNum":1,"listingStatus":"normally_listed","currency":"CNY","name":"锦龙股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jlgf","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"杨志茂","fsDatePrebooks":[],"latestLiftedDate":"2026-07-27T16:00:00.000Z","province":{"shortName":"广东"},"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":14.00335825224569},"pb":{"mcw":1.2014334896911},"ps_ttm":{"mcw":5.443493298140775},"dyr":{"mcw":0.02185710045471551}},"staticDividendYieldRatio":0.021858203426547877},"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":1000000399975,"stockCode":"399975","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399975,"name":"证券公司","weighting":0.004},{"_id":1000000399805,"stockCode":"399805","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399805,"name":"互联金融","weighting":0.00258},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.00116},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00076},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jlgf.com","companyName":"广东锦龙发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":712,"type":"tr_dri","cagr_p_r_fs":0.055111019547168905,"cagr_p_r_fys":-0.25291181364392756,"cagr_p_r_y1":-0.2906793048973152,"cagr_p_r_y10":-0.07199374539627179,"cagr_p_r_y3":-0.11074056894082662,"cagr_p_r_y5":-0.11882168953623584,"p_r_fs":3.774230001879036,"cagr_p_r_d30":-0.1455756422454807,"cagr_p_r_d60":-0.09748743718592989,"cagr_p_r_d90":-0.28217426059152706,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"1997-04-14T16:00:00.000Z","cagr_p_r_y20":0.11628670743283065,"cagr_p_r_d14":-0.10199999999999998,"cagr_p_r_d7":-0.20106761565836295},"shnc":{"stockId":712,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":73633,"shnc_d90":-0.03478967582943358,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":73633,"shnc_q1":-0.03478967582943358,"shnc_q2":-0.07400840061369753,"shnc_q3":-0.06250159150518195,"shnc_y1":-0.16055223676410232,"shnc_y2":0.10593271252628417},"ple":{"stockId":712,"type":"ple","ps":239050000,"ps_mc":2146669000,"ps_shbt10sh_r":0.6559180792087821,"ps_sc_r":0.2668,"pc":41,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":712,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0506,"mtaslb":573351555,"mtaslb_mc_r":0.06816732980266549,"mtaslb_fbc":4012830,"mtaslb_fb":571927092,"mtaslb_smc":300,"mtaslb_sb":1424463,"fb_mc_rc_d1":0.0004770963009806961,"fb_mc_rc_d5":0.0007142637287223018,"fb_mc_rc_d20":0.006158496068093223,"fb_mc_rc_d60":0.0050877460123466035,"fb_mc_rc_d120":-0.0060386862502143,"sb_mc_rc_d1":0.00000925739343963839,"sb_mc_rc_d5":0.000003772621997013673,"sb_mc_rc_d20":0.000004668814680136382,"sb_mc_rc_d60":0.000024780382879808448,"sb_mc_rc_d120":0.000021212966452627805,"npa_o_f_d1":4012830,"npa_o_f_d120":-63967558,"npa_o_f_d20":63898802,"npa_o_f_d5":8441487,"npa_o_f_d60":56294432,"fb_mc_rc_d240":0.0025987052180526217,"npa_o_f_d240":58349676},"mm_ha":{"stockId":712,"type":"mm_ha","mm_sh":5818509,"mm_sha":59290607,"mm_sh_cap_r":0.006495799185947057,"spc":-0.0183,"mm_shc_v_r":-0.29198030070014974,"mm_sh_nba_d1":-81656446.84641674,"mm_sh_nba_d5":-81656446.84641674,"mm_sh_nba_d20":-81656446.84641674,"mm_sh_nba_d60":-81656446.84641674,"mm_sh_nba_d120":19918893.110441387,"mm_sh_nba_d240":-65058811.817019865,"mm_sh_cap_rc_d1":-0.006443466692753278,"mm_sh_cap_rc_d5":-0.006443466692753278,"mm_sh_cap_rc_d20":-0.006443466692753278,"mm_sh_cap_rc_d60":-0.006443466692753278,"mm_sh_cap_rc_d120":0.0022083863333888275,"mm_sh_nbv_d1":-5771633,"mm_sh_nbv_d5":-5771633,"mm_sh_nbv_d20":-5771633,"mm_sh_nbv_d60":-5771633,"mm_sh_nbv_d120":1978127,"mm_sh_nbv_d240":-3881765,"mm_sh_nbp_d1":7132979.162111925,"mm_sh_nbp_d5":7718077.040463494,"mm_sh_nbp_d20":7718077.040463494,"mm_sh_nbp_d60":7718077.040463494,"mm_sh_nbp_d120":-1088384.586476841,"mm_sh_nbp_d240":15733069.88300452,"mm_sh_nbpr_d1":0.08735353346353614,"mm_sh_nbpr_d5":0.12298759101157042,"mm_sh_nbpr_d20":0.12298759101157042,"mm_sh_nbpr_d60":0.12298759101157042,"mm_sh_nbpr_d120":-0.03263613309914003,"mm_sh_nbpr_d240":0.2515009313065079,"mm_sh_cap_rc_d240":-0.004333612945694125,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0003289463688619973,"mm_shc_v_r_d20":-0.014599015035007486,"mm_shc_v_r_d240":-0.0009884741261075472,"mm_shc_v_r_d5":-0.058396060140029946,"mm_shc_v_r_d60":-0.004866338345002496,"mm_sh_cap_rc_q1":-0.0008293711038417795,"mm_sh_cap_rc_q2":0.0009336453492826344,"mm_sh_cap_rc_q3":-0.005509821343470643,"mm_sh_cap_rc_q4":0.003142031682671462,"mm_sh_nba_q1":-7662073.736003393,"mm_sh_nba_q2":11409452.101389093,"mm_sh_nba_q3":-70246994.74502765,"mm_sh_nba_q4":31328345.211830482,"mm_sh_nbv_q1":-742896,"mm_sh_nbv_q2":836298,"mm_sh_nbv_q3":-4935335,"mm_sh_nbv_q4":2814425}},"priceMetrics":{"pe_ttm":22.133508551807793,"d_pe_ttm":-131.16920961392603,"pb":3.012595369388245,"pb_wo_gw":3.4571755418155408,"dyr":0,"mc":8046080000,"mc_om":8046080000,"sp":8.98,"spc":-0.0437,"ta":355666389,"to_r":0.04371107330537396,"cmc":8043692443,"ecmc":5941380116.58,"ecmc_psh":80689,"shn":73633}},"shareholdersEquityChangeData":[{"_id":"6865f98ab9bea94b6177bc0e","stockId":712,"source":"cn_info","shareholderName":"广发证券股份有限公司-股权衍生品业务部自营账户","declarationDate":"2024-10-28T16:00:00.000Z","date":"2024-09-22T16:00:00.000Z","changeQuantity":15383760,"sharesChangeRatio":0.01717,"candlestickAveragePrice":10.073910635183426,"lastUpdated":"2025-07-30T09:43:18.512Z","stock":{"_id":712,"stockCode":"000712","exchange":"sz","market":"a","stockType":"company","followedNum":641,"areaCode":"cn","blackenedNum":9,"fsTableType":"security","mutualMarkets":["ha"],"tickerId":712,"memoNum":1,"currency":"CNY","name":"锦龙股份","isFollowed":false}},{"_id":"6865f98ab9bea94b6177bc0d","stockId":712,"source":"cn_info","shareholderName":"李雪军","declarationDate":"2024-10-28T16:00:00.000Z","date":"2023-10-19T16:00:00.000Z","changeQuantity":-2000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":15.23221304243202,"lastUpdated":"2025-07-30T09:43:18.515Z","stock":{"_id":712,"stockCode":"000712","exchange":"sz","market":"a","stockType":"company","followedNum":641,"areaCode":"cn","blackenedNum":9,"fsTableType":"security","mutualMarkets":["ha"],"tickerId":712,"memoNum":1,"currency":"CNY","name":"锦龙股份","isFollowed":false}},{"_id":"6865f98ab9bea94b6177bc0c","stockId":712,"source":"cn_info","shareholderName":"陈浪","declarationDate":"2024-10-28T16:00:00.000Z","date":"2023-08-07T16:00:00.000Z","changeQuantity":-700,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":15.402417137103226,"lastUpdated":"2025-07-30T09:43:18.517Z","stock":{"_id":712,"stockCode":"000712","exchange":"sz","market":"a","stockType":"company","followedNum":641,"areaCode":"cn","blackenedNum":9,"fsTableType":"security","mutualMarkets":["ha"],"tickerId":712,"memoNum":1,"currency":"CNY","name":"锦龙股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":712,"sp":8.98},{"stockId":712,"date":"2026-06-03T16:00:00.000Z","sp":9.39},{"date":"2026-06-02T16:00:00.000Z","stockId":712,"sp":9.89},{"stockId":712,"date":"2026-06-01T16:00:00.000Z","sp":10.99},{"stockId":712,"date":"2026-05-31T16:00:00.000Z","sp":11.05},{"stockId":712,"date":"2026-05-28T16:00:00.000Z","sp":11.24},{"stockId":712,"date":"2026-05-27T16:00:00.000Z","sp":10.97},{"date":"2026-05-26T16:00:00.000Z","stockId":712,"sp":11.02},{"stockId":712,"date":"2026-05-25T16:00:00.000Z","sp":11.26},{"stockId":712,"date":"2026-05-24T16:00:00.000Z","sp":10.42},{"date":"2026-05-21T16:00:00.000Z","stockId":712,"sp":10},{"stockId":712,"date":"2026-05-20T16:00:00.000Z","sp":10.39},{"date":"2026-05-19T16:00:00.000Z","stockId":712,"sp":10.98},{"stockId":712,"date":"2026-05-18T16:00:00.000Z","sp":10.86},{"stockId":712,"date":"2026-05-17T16:00:00.000Z","sp":10.84},{"stockId":712,"date":"2026-05-14T16:00:00.000Z","sp":10.98},{"stockId":712,"date":"2026-05-13T16:00:00.000Z","sp":10.99},{"stockId":712,"date":"2026-05-12T16:00:00.000Z","sp":11.36},{"date":"2026-05-11T16:00:00.000Z","stockId":712,"sp":11.52},{"date":"2026-05-10T16:00:00.000Z","stockId":712,"sp":11.41},{"date":"2026-05-07T16:00:00.000Z","stockId":712,"sp":10.37},{"date":"2026-05-06T16:00:00.000Z","stockId":712,"sp":10.41},{"date":"2026-05-05T16:00:00.000Z","stockId":712,"sp":10.51},{"date":"2026-04-29T16:00:00.000Z","stockId":712,"sp":10.42},{"stockId":712,"date":"2026-04-28T16:00:00.000Z","sp":10.19},{"date":"2026-04-27T16:00:00.000Z","stockId":712,"sp":10.11},{"date":"2026-04-26T16:00:00.000Z","stockId":712,"sp":10.08},{"date":"2026-04-23T16:00:00.000Z","stockId":712,"sp":10.21},{"stockId":712,"date":"2026-04-22T16:00:00.000Z","sp":10.34},{"date":"2026-04-21T16:00:00.000Z","stockId":712,"sp":10.52},{"stockId":712,"date":"2026-04-20T16:00:00.000Z","sp":10.44},{"stockId":712,"date":"2026-04-19T16:00:00.000Z","sp":10.55},{"date":"2026-04-16T16:00:00.000Z","stockId":712,"sp":10.6},{"date":"2026-04-15T16:00:00.000Z","stockId":712,"sp":10.55},{"date":"2026-04-14T16:00:00.000Z","stockId":712,"sp":10.49},{"stockId":712,"date":"2026-04-13T16:00:00.000Z","sp":10.6},{"date":"2026-04-12T16:00:00.000Z","stockId":712,"sp":10.52},{"stockId":712,"date":"2026-04-09T16:00:00.000Z","sp":10.43},{"stockId":712,"date":"2026-04-08T16:00:00.000Z","sp":10.22},{"stockId":712,"date":"2026-04-07T16:00:00.000Z","sp":10.54},{"date":"2026-04-06T16:00:00.000Z","stockId":712,"sp":10.22},{"date":"2026-04-02T16:00:00.000Z","stockId":712,"sp":9.95},{"date":"2026-04-01T16:00:00.000Z","stockId":712,"sp":10.12},{"date":"2026-03-31T16:00:00.000Z","stockId":712,"sp":10.33},{"stockId":712,"date":"2026-03-30T16:00:00.000Z","sp":10.19},{"date":"2026-03-29T16:00:00.000Z","stockId":712,"sp":10.38},{"date":"2026-03-26T16:00:00.000Z","stockId":712,"sp":10.47},{"date":"2026-03-25T16:00:00.000Z","stockId":712,"sp":10.37},{"date":"2026-03-24T16:00:00.000Z","stockId":712,"sp":10.6},{"date":"2026-03-23T16:00:00.000Z","stockId":712,"sp":10.43},{"date":"2026-03-22T16:00:00.000Z","stockId":712,"sp":10.19},{"date":"2026-03-19T16:00:00.000Z","stockId":712,"sp":10.58},{"date":"2026-03-18T16:00:00.000Z","stockId":712,"sp":10.89},{"date":"2026-03-17T16:00:00.000Z","stockId":712,"sp":11.03},{"stockId":712,"date":"2026-03-16T16:00:00.000Z","sp":11.14},{"stockId":712,"date":"2026-03-15T16:00:00.000Z","sp":11.21},{"date":"2026-03-12T16:00:00.000Z","stockId":712,"sp":11.18},{"stockId":712,"date":"2026-03-11T16:00:00.000Z","sp":11.36},{"date":"2026-03-10T16:00:00.000Z","stockId":712,"sp":11.24},{"stockId":712,"date":"2026-03-09T16:00:00.000Z","sp":11.29},{"date":"2026-03-08T16:00:00.000Z","stockId":712,"sp":11.27},{"date":"2026-03-05T16:00:00.000Z","stockId":712,"sp":12.51},{"stockId":712,"date":"2026-03-04T16:00:00.000Z","sp":12.23},{"date":"2026-03-03T16:00:00.000Z","stockId":712,"sp":12.04},{"stockId":712,"date":"2026-03-02T16:00:00.000Z","sp":12.28},{"stockId":712,"date":"2026-03-01T16:00:00.000Z","sp":12.49},{"stockId":712,"date":"2026-02-26T16:00:00.000Z","sp":12.96},{"date":"2026-02-25T16:00:00.000Z","stockId":712,"sp":12.94},{"date":"2026-02-24T16:00:00.000Z","stockId":712,"sp":13.12},{"date":"2026-02-23T16:00:00.000Z","stockId":712,"sp":12.86},{"date":"2026-02-12T16:00:00.000Z","stockId":712,"sp":12.94},{"stockId":712,"date":"2026-02-11T16:00:00.000Z","sp":12.92},{"date":"2026-02-10T16:00:00.000Z","stockId":712,"sp":12.63},{"stockId":712,"date":"2026-02-09T16:00:00.000Z","sp":12.61},{"date":"2026-02-08T16:00:00.000Z","stockId":712,"sp":12.61},{"date":"2026-02-05T16:00:00.000Z","stockId":712,"sp":12.11},{"date":"2026-02-04T16:00:00.000Z","stockId":712,"sp":12.45},{"stockId":712,"date":"2026-02-03T16:00:00.000Z","sp":12.46},{"date":"2026-02-02T16:00:00.000Z","stockId":712,"sp":12.43},{"stockId":712,"date":"2026-02-01T16:00:00.000Z","sp":12.23},{"stockId":712,"date":"2026-01-29T16:00:00.000Z","sp":11.83},{"date":"2026-01-28T16:00:00.000Z","stockId":712,"sp":12.04},{"stockId":712,"date":"2026-01-27T16:00:00.000Z","sp":11.83},{"stockId":712,"date":"2026-01-26T16:00:00.000Z","sp":11.92},{"stockId":712,"date":"2026-01-25T16:00:00.000Z","sp":12.07},{"stockId":712,"date":"2026-01-22T16:00:00.000Z","sp":12.23},{"date":"2026-01-21T16:00:00.000Z","stockId":712,"sp":12.13},{"stockId":712,"date":"2026-01-20T16:00:00.000Z","sp":12.11},{"date":"2026-01-19T16:00:00.000Z","stockId":712,"sp":12.33},{"stockId":712,"date":"2026-01-18T16:00:00.000Z","sp":12.41},{"date":"2026-01-15T16:00:00.000Z","stockId":712,"sp":12.48},{"date":"2026-01-14T16:00:00.000Z","stockId":712,"sp":12.31},{"stockId":712,"date":"2026-01-13T16:00:00.000Z","sp":12.48},{"stockId":712,"date":"2026-01-12T16:00:00.000Z","sp":12.53},{"stockId":712,"date":"2026-01-11T16:00:00.000Z","sp":12.76},{"date":"2026-01-08T16:00:00.000Z","stockId":712,"sp":12.56},{"date":"2026-01-07T16:00:00.000Z","stockId":712,"sp":12.41},{"date":"2026-01-06T16:00:00.000Z","stockId":712,"sp":12.6},{"date":"2026-01-05T16:00:00.000Z","stockId":712,"sp":12.61},{"date":"2026-01-04T16:00:00.000Z","stockId":712,"sp":12.19},{"date":"2025-12-30T16:00:00.000Z","stockId":712,"sp":12.02},{"date":"2025-12-29T16:00:00.000Z","stockId":712,"sp":12.15},{"date":"2025-12-28T16:00:00.000Z","stockId":712,"sp":12.04},{"date":"2025-12-25T16:00:00.000Z","stockId":712,"sp":12.12},{"date":"2025-12-24T16:00:00.000Z","stockId":712,"sp":12.13},{"date":"2025-12-23T16:00:00.000Z","stockId":712,"sp":11.97},{"date":"2025-12-22T16:00:00.000Z","stockId":712,"sp":11.8},{"date":"2025-12-21T16:00:00.000Z","stockId":712,"sp":11.93},{"date":"2025-12-18T16:00:00.000Z","stockId":712,"sp":11.91},{"date":"2025-12-17T16:00:00.000Z","stockId":712,"sp":11.74},{"date":"2025-12-16T16:00:00.000Z","stockId":712,"sp":12.27},{"date":"2025-12-15T16:00:00.000Z","stockId":712,"sp":12.52},{"date":"2025-12-14T16:00:00.000Z","stockId":712,"sp":12.72},{"date":"2025-12-11T16:00:00.000Z","stockId":712,"sp":12.9},{"date":"2025-12-10T16:00:00.000Z","stockId":712,"sp":12.86},{"date":"2025-12-09T16:00:00.000Z","stockId":712,"sp":13.16},{"date":"2025-12-08T16:00:00.000Z","stockId":712,"sp":12.68},{"date":"2025-12-07T16:00:00.000Z","stockId":712,"sp":12.84},{"date":"2025-12-04T16:00:00.000Z","stockId":712,"sp":12.91},{"date":"2025-12-03T16:00:00.000Z","stockId":712,"sp":12.55},{"date":"2025-12-02T16:00:00.000Z","stockId":712,"sp":12.52},{"date":"2025-12-01T16:00:00.000Z","stockId":712,"sp":12.76},{"date":"2025-11-30T16:00:00.000Z","stockId":712,"sp":12.94},{"date":"2025-11-27T16:00:00.000Z","stockId":712,"sp":12.93},{"date":"2025-11-26T16:00:00.000Z","stockId":712,"sp":12.87},{"date":"2025-11-25T16:00:00.000Z","stockId":712,"sp":12.97},{"date":"2025-11-24T16:00:00.000Z","stockId":712,"sp":13.22},{"date":"2025-11-23T16:00:00.000Z","stockId":712,"sp":13.37},{"date":"2025-11-20T16:00:00.000Z","stockId":712,"sp":13.4},{"date":"2025-11-19T16:00:00.000Z","stockId":712,"sp":13.87},{"date":"2025-11-18T16:00:00.000Z","stockId":712,"sp":13.85},{"date":"2025-11-17T16:00:00.000Z","stockId":712,"sp":13.84},{"date":"2025-11-16T16:00:00.000Z","stockId":712,"sp":13.68},{"date":"2025-11-13T16:00:00.000Z","stockId":712,"sp":13.5},{"date":"2025-11-12T16:00:00.000Z","stockId":712,"sp":13.55},{"date":"2025-11-11T16:00:00.000Z","stockId":712,"sp":13.36},{"date":"2025-11-10T16:00:00.000Z","stockId":712,"sp":13.57},{"date":"2025-11-09T16:00:00.000Z","stockId":712,"sp":13.46},{"date":"2025-11-06T16:00:00.000Z","stockId":712,"sp":13.36},{"date":"2025-11-05T16:00:00.000Z","stockId":712,"sp":13.69},{"date":"2025-11-04T16:00:00.000Z","stockId":712,"sp":13.64},{"date":"2025-11-03T16:00:00.000Z","stockId":712,"sp":13.7},{"date":"2025-11-02T16:00:00.000Z","stockId":712,"sp":13.83},{"date":"2025-10-30T16:00:00.000Z","stockId":712,"sp":13.78},{"date":"2025-10-29T16:00:00.000Z","stockId":712,"sp":13.58},{"date":"2025-10-28T16:00:00.000Z","stockId":712,"sp":13.92},{"date":"2025-10-27T16:00:00.000Z","stockId":712,"sp":13.75},{"date":"2025-10-26T16:00:00.000Z","stockId":712,"sp":13.85},{"date":"2025-10-23T16:00:00.000Z","stockId":712,"sp":13.79},{"date":"2025-10-22T16:00:00.000Z","stockId":712,"sp":13.71},{"date":"2025-10-21T16:00:00.000Z","stockId":712,"sp":13.59},{"date":"2025-10-20T16:00:00.000Z","stockId":712,"sp":13.78},{"date":"2025-10-19T16:00:00.000Z","stockId":712,"sp":13.69},{"date":"2025-10-16T16:00:00.000Z","stockId":712,"sp":13.66},{"date":"2025-10-15T16:00:00.000Z","stockId":712,"sp":14.03},{"date":"2025-10-14T16:00:00.000Z","stockId":712,"sp":14.26},{"date":"2025-10-13T16:00:00.000Z","stockId":712,"sp":14.28},{"date":"2025-10-12T16:00:00.000Z","stockId":712,"sp":14.71},{"date":"2025-10-09T16:00:00.000Z","stockId":712,"sp":14.64},{"date":"2025-10-08T16:00:00.000Z","stockId":712,"sp":14.17},{"date":"2025-09-29T16:00:00.000Z","stockId":712,"sp":14.13},{"date":"2025-09-28T16:00:00.000Z","stockId":712,"sp":14.33},{"date":"2025-09-25T16:00:00.000Z","stockId":712,"sp":13.81},{"date":"2025-09-24T16:00:00.000Z","stockId":712,"sp":13.97},{"date":"2025-09-23T16:00:00.000Z","stockId":712,"sp":14.01},{"date":"2025-09-22T16:00:00.000Z","stockId":712,"sp":13.88},{"date":"2025-09-21T16:00:00.000Z","stockId":712,"sp":14.09},{"date":"2025-09-18T16:00:00.000Z","stockId":712,"sp":13.85},{"date":"2025-09-17T16:00:00.000Z","stockId":712,"sp":14.13},{"date":"2025-09-16T16:00:00.000Z","stockId":712,"sp":14.62},{"date":"2025-09-15T16:00:00.000Z","stockId":712,"sp":14.54},{"date":"2025-09-14T16:00:00.000Z","stockId":712,"sp":14.33},{"date":"2025-09-11T16:00:00.000Z","stockId":712,"sp":14.45},{"date":"2025-09-10T16:00:00.000Z","stockId":712,"sp":14.65},{"date":"2025-09-09T16:00:00.000Z","stockId":712,"sp":14.32},{"date":"2025-09-08T16:00:00.000Z","stockId":712,"sp":14.23},{"date":"2025-09-07T16:00:00.000Z","stockId":712,"sp":14.41},{"date":"2025-09-04T16:00:00.000Z","stockId":712,"sp":14.53},{"date":"2025-09-03T16:00:00.000Z","stockId":712,"sp":14.29},{"date":"2025-09-02T16:00:00.000Z","stockId":712,"sp":14.26},{"date":"2025-09-01T16:00:00.000Z","stockId":712,"sp":14.73},{"date":"2025-08-31T16:00:00.000Z","stockId":712,"sp":15.13},{"date":"2025-08-28T16:00:00.000Z","stockId":712,"sp":15.08},{"date":"2025-08-27T16:00:00.000Z","stockId":712,"sp":15.41},{"date":"2025-08-26T16:00:00.000Z","stockId":712,"sp":14.97},{"date":"2025-08-25T16:00:00.000Z","stockId":712,"sp":15.54},{"date":"2025-08-24T16:00:00.000Z","stockId":712,"sp":15.44},{"date":"2025-08-21T16:00:00.000Z","stockId":712,"sp":15.47},{"date":"2025-08-20T16:00:00.000Z","stockId":712,"sp":15.14},{"date":"2025-08-19T16:00:00.000Z","stockId":712,"sp":15.44},{"date":"2025-08-18T16:00:00.000Z","stockId":712,"sp":15.27},{"date":"2025-08-17T16:00:00.000Z","stockId":712,"sp":15.39},{"date":"2025-08-14T16:00:00.000Z","stockId":712,"sp":15.33},{"date":"2025-08-13T16:00:00.000Z","stockId":712,"sp":14.52},{"date":"2025-08-12T16:00:00.000Z","stockId":712,"sp":14.84},{"date":"2025-08-11T16:00:00.000Z","stockId":712,"sp":14.76},{"date":"2025-08-10T16:00:00.000Z","stockId":712,"sp":14.47},{"date":"2025-08-07T16:00:00.000Z","stockId":712,"sp":14.26},{"date":"2025-08-06T16:00:00.000Z","stockId":712,"sp":14.46},{"date":"2025-08-05T16:00:00.000Z","stockId":712,"sp":14.64},{"date":"2025-08-04T16:00:00.000Z","stockId":712,"sp":14.19},{"date":"2025-08-03T16:00:00.000Z","stockId":712,"sp":14.27},{"date":"2025-07-31T16:00:00.000Z","stockId":712,"sp":14.32},{"date":"2025-07-30T16:00:00.000Z","stockId":712,"sp":14.37},{"date":"2025-07-29T16:00:00.000Z","stockId":712,"sp":14.54},{"date":"2025-07-28T16:00:00.000Z","stockId":712,"sp":14.91},{"date":"2025-07-27T16:00:00.000Z","stockId":712,"sp":14.46},{"date":"2025-07-24T16:00:00.000Z","stockId":712,"sp":14.71},{"date":"2025-07-23T16:00:00.000Z","stockId":712,"sp":14.85},{"date":"2025-07-22T16:00:00.000Z","stockId":712,"sp":13.5},{"date":"2025-07-21T16:00:00.000Z","stockId":712,"sp":13.64},{"date":"2025-07-20T16:00:00.000Z","stockId":712,"sp":13.56},{"date":"2025-07-17T16:00:00.000Z","stockId":712,"sp":13.55},{"date":"2025-07-16T16:00:00.000Z","stockId":712,"sp":13.78},{"date":"2025-07-15T16:00:00.000Z","stockId":712,"sp":13.88},{"date":"2025-07-14T16:00:00.000Z","stockId":712,"sp":13.37},{"date":"2025-07-13T16:00:00.000Z","stockId":712,"sp":13.04},{"date":"2025-07-10T16:00:00.000Z","stockId":712,"sp":13.34},{"date":"2025-07-09T16:00:00.000Z","stockId":712,"sp":13.03},{"date":"2025-07-08T16:00:00.000Z","stockId":712,"sp":12.84},{"date":"2025-07-07T16:00:00.000Z","stockId":712,"sp":12.94},{"date":"2025-07-06T16:00:00.000Z","stockId":712,"sp":12.76},{"date":"2025-07-03T16:00:00.000Z","stockId":712,"sp":12.75},{"date":"2025-07-02T16:00:00.000Z","stockId":712,"sp":12.87},{"date":"2025-07-01T16:00:00.000Z","stockId":712,"sp":12.86},{"date":"2025-06-30T16:00:00.000Z","stockId":712,"sp":12.99},{"date":"2025-06-29T16:00:00.000Z","stockId":712,"sp":13.13},{"date":"2025-06-26T16:00:00.000Z","stockId":712,"sp":13.27},{"date":"2025-06-25T16:00:00.000Z","stockId":712,"sp":13.25},{"date":"2025-06-24T16:00:00.000Z","stockId":712,"sp":12.96},{"date":"2025-06-23T16:00:00.000Z","stockId":712,"sp":12.73},{"date":"2025-06-22T16:00:00.000Z","stockId":712,"sp":11.93},{"date":"2025-06-19T16:00:00.000Z","stockId":712,"sp":11.77},{"date":"2025-06-18T16:00:00.000Z","stockId":712,"sp":12.02},{"date":"2025-06-17T16:00:00.000Z","stockId":712,"sp":12.53},{"date":"2025-06-16T16:00:00.000Z","stockId":712,"sp":12.73},{"date":"2025-06-15T16:00:00.000Z","stockId":712,"sp":12.55},{"date":"2025-06-12T16:00:00.000Z","stockId":712,"sp":12.38},{"date":"2025-06-11T16:00:00.000Z","stockId":712,"sp":12.71},{"date":"2025-06-10T16:00:00.000Z","stockId":712,"sp":12.82},{"date":"2025-06-09T16:00:00.000Z","stockId":712,"sp":12.42},{"date":"2025-06-08T16:00:00.000Z","stockId":712,"sp":12.67},{"date":"2025-06-05T16:00:00.000Z","stockId":712,"sp":12.47},{"date":"2025-06-04T16:00:00.000Z","stockId":712,"sp":12.66},{"date":"2025-06-03T16:00:00.000Z","stockId":712,"sp":12.42},{"date":"2025-06-02T16:00:00.000Z","stockId":712,"sp":12.07},{"date":"2025-05-29T16:00:00.000Z","stockId":712,"sp":12.11},{"date":"2025-05-28T16:00:00.000Z","stockId":712,"sp":12.21},{"date":"2025-05-27T16:00:00.000Z","stockId":712,"sp":12},{"date":"2025-05-26T16:00:00.000Z","stockId":712,"sp":12.23},{"date":"2025-05-25T16:00:00.000Z","stockId":712,"sp":12.27},{"date":"2025-05-22T16:00:00.000Z","stockId":712,"sp":12.15},{"date":"2025-05-21T16:00:00.000Z","stockId":712,"sp":12.5},{"date":"2025-05-20T16:00:00.000Z","stockId":712,"sp":12.64},{"date":"2025-05-19T16:00:00.000Z","stockId":712,"sp":12.75},{"date":"2025-05-18T16:00:00.000Z","stockId":712,"sp":13.1},{"date":"2025-05-15T16:00:00.000Z","stockId":712,"sp":13.14},{"date":"2025-05-14T16:00:00.000Z","stockId":712,"sp":13.36},{"date":"2025-05-13T16:00:00.000Z","stockId":712,"sp":13.79},{"date":"2025-05-12T16:00:00.000Z","stockId":712,"sp":12.54},{"date":"2025-05-11T16:00:00.000Z","stockId":712,"sp":12.6},{"date":"2025-05-08T16:00:00.000Z","stockId":712,"sp":11.61},{"date":"2025-05-07T16:00:00.000Z","stockId":712,"sp":11.92},{"date":"2025-05-06T16:00:00.000Z","stockId":712,"sp":12.13},{"date":"2025-05-05T16:00:00.000Z","stockId":712,"sp":11.58},{"date":"2025-04-29T16:00:00.000Z","stockId":712,"sp":10.96},{"date":"2025-04-28T16:00:00.000Z","stockId":712,"sp":11.08},{"date":"2025-04-27T16:00:00.000Z","stockId":712,"sp":10.96},{"date":"2025-04-24T16:00:00.000Z","stockId":712,"sp":11.16},{"date":"2025-04-23T16:00:00.000Z","stockId":712,"sp":11.18},{"date":"2025-04-22T16:00:00.000Z","stockId":712,"sp":11.46},{"date":"2025-04-21T16:00:00.000Z","stockId":712,"sp":11.49},{"date":"2025-04-20T16:00:00.000Z","stockId":712,"sp":11.48},{"date":"2025-04-17T16:00:00.000Z","stockId":712,"sp":11.44},{"date":"2025-04-16T16:00:00.000Z","stockId":712,"sp":11.11},{"date":"2025-04-15T16:00:00.000Z","stockId":712,"sp":11.13},{"date":"2025-04-14T16:00:00.000Z","stockId":712,"sp":11.38},{"date":"2025-04-13T16:00:00.000Z","stockId":712,"sp":11.47},{"date":"2025-04-10T16:00:00.000Z","stockId":712,"sp":11.42},{"date":"2025-04-09T16:00:00.000Z","stockId":712,"sp":11.27},{"date":"2025-04-08T16:00:00.000Z","stockId":712,"sp":11.15},{"date":"2025-04-07T16:00:00.000Z","stockId":712,"sp":11.02},{"date":"2025-04-06T16:00:00.000Z","stockId":712,"sp":11.32},{"date":"2025-04-02T16:00:00.000Z","stockId":712,"sp":12.58},{"date":"2025-04-01T16:00:00.000Z","stockId":712,"sp":12.59},{"date":"2025-03-31T16:00:00.000Z","stockId":712,"sp":12.51},{"date":"2025-03-30T16:00:00.000Z","stockId":712,"sp":12.48},{"date":"2025-03-27T16:00:00.000Z","stockId":712,"sp":12.62},{"date":"2025-03-26T16:00:00.000Z","stockId":712,"sp":12.57},{"date":"2025-03-25T16:00:00.000Z","stockId":712,"sp":12.63},{"date":"2025-03-24T16:00:00.000Z","stockId":712,"sp":12.58},{"date":"2025-03-23T16:00:00.000Z","stockId":712,"sp":12.71},{"date":"2025-03-20T16:00:00.000Z","stockId":712,"sp":12.93},{"date":"2025-03-19T16:00:00.000Z","stockId":712,"sp":13.31},{"date":"2025-03-18T16:00:00.000Z","stockId":712,"sp":13.55},{"date":"2025-03-17T16:00:00.000Z","stockId":712,"sp":13.6},{"date":"2025-03-16T16:00:00.000Z","stockId":712,"sp":13.54},{"date":"2025-03-13T16:00:00.000Z","stockId":712,"sp":13.78},{"date":"2025-03-12T16:00:00.000Z","stockId":712,"sp":13.49},{"date":"2025-03-11T16:00:00.000Z","stockId":712,"sp":13.45},{"date":"2025-03-10T16:00:00.000Z","stockId":712,"sp":13.39},{"date":"2025-03-09T16:00:00.000Z","stockId":712,"sp":13.4},{"date":"2025-03-06T16:00:00.000Z","stockId":712,"sp":13.33},{"date":"2025-03-05T16:00:00.000Z","stockId":712,"sp":13.66},{"date":"2025-03-04T16:00:00.000Z","stockId":712,"sp":13.38},{"date":"2025-03-03T16:00:00.000Z","stockId":712,"sp":13.37},{"date":"2025-03-02T16:00:00.000Z","stockId":712,"sp":13.25},{"date":"2025-02-27T16:00:00.000Z","stockId":712,"sp":13.23},{"date":"2025-02-26T16:00:00.000Z","stockId":712,"sp":14.01},{"date":"2025-02-25T16:00:00.000Z","stockId":712,"sp":14.28},{"date":"2025-02-24T16:00:00.000Z","stockId":712,"sp":13.86},{"date":"2025-02-23T16:00:00.000Z","stockId":712,"sp":14.08},{"date":"2025-02-20T16:00:00.000Z","stockId":712,"sp":14.23},{"date":"2025-02-19T16:00:00.000Z","stockId":712,"sp":14.06},{"date":"2025-02-18T16:00:00.000Z","stockId":712,"sp":13.94},{"date":"2025-02-17T16:00:00.000Z","stockId":712,"sp":13.8},{"date":"2025-02-16T16:00:00.000Z","stockId":712,"sp":14.46},{"date":"2025-02-13T16:00:00.000Z","stockId":712,"sp":14.58},{"date":"2025-02-12T16:00:00.000Z","stockId":712,"sp":14.5},{"date":"2025-02-11T16:00:00.000Z","stockId":712,"sp":15.08},{"date":"2025-02-10T16:00:00.000Z","stockId":712,"sp":14.8},{"date":"2025-02-09T16:00:00.000Z","stockId":712,"sp":13.75},{"date":"2025-02-06T16:00:00.000Z","stockId":712,"sp":13.69},{"date":"2025-02-05T16:00:00.000Z","stockId":712,"sp":13.21},{"date":"2025-02-04T16:00:00.000Z","stockId":712,"sp":12.96},{"date":"2025-01-26T16:00:00.000Z","stockId":712,"sp":12.71},{"date":"2025-01-23T16:00:00.000Z","stockId":712,"sp":13.23},{"date":"2025-01-22T16:00:00.000Z","stockId":712,"sp":13.15},{"date":"2025-01-21T16:00:00.000Z","stockId":712,"sp":13.26},{"date":"2025-01-20T16:00:00.000Z","stockId":712,"sp":13.1},{"date":"2025-01-19T16:00:00.000Z","stockId":712,"sp":13.21},{"date":"2025-01-16T16:00:00.000Z","stockId":712,"sp":13.45},{"date":"2025-01-15T16:00:00.000Z","stockId":712,"sp":13.36},{"date":"2025-01-14T16:00:00.000Z","stockId":712,"sp":13.12},{"date":"2025-01-13T16:00:00.000Z","stockId":712,"sp":13.18},{"date":"2025-01-12T16:00:00.000Z","stockId":712,"sp":12.28},{"date":"2025-01-09T16:00:00.000Z","stockId":712,"sp":12.35},{"date":"2025-01-08T16:00:00.000Z","stockId":712,"sp":12.98},{"date":"2025-01-07T16:00:00.000Z","stockId":712,"sp":13.06},{"date":"2025-01-06T16:00:00.000Z","stockId":712,"sp":13.22},{"date":"2025-01-05T16:00:00.000Z","stockId":712,"sp":13.15},{"date":"2025-01-02T16:00:00.000Z","stockId":712,"sp":13.1},{"date":"2025-01-01T16:00:00.000Z","stockId":712,"sp":14.25},{"date":"2024-12-30T16:00:00.000Z","stockId":712,"sp":15.12},{"date":"2024-12-29T16:00:00.000Z","stockId":712,"sp":15.05},{"date":"2024-12-26T16:00:00.000Z","stockId":712,"sp":15.21},{"date":"2024-12-25T16:00:00.000Z","stockId":712,"sp":15.05},{"date":"2024-12-24T16:00:00.000Z","stockId":712,"sp":14.86},{"date":"2024-12-23T16:00:00.000Z","stockId":712,"sp":14.52},{"date":"2024-12-22T16:00:00.000Z","stockId":712,"sp":14.43},{"date":"2024-12-19T16:00:00.000Z","stockId":712,"sp":14.93},{"date":"2024-12-18T16:00:00.000Z","stockId":712,"sp":14.95},{"date":"2024-12-17T16:00:00.000Z","stockId":712,"sp":14.69},{"date":"2024-12-16T16:00:00.000Z","stockId":712,"sp":14.54},{"date":"2024-12-15T16:00:00.000Z","stockId":712,"sp":15.17},{"date":"2024-12-12T16:00:00.000Z","stockId":712,"sp":16.48},{"date":"2024-12-11T16:00:00.000Z","stockId":712,"sp":16.36},{"date":"2024-12-10T16:00:00.000Z","stockId":712,"sp":15.87},{"date":"2024-12-09T16:00:00.000Z","stockId":712,"sp":15.87},{"date":"2024-12-08T16:00:00.000Z","stockId":712,"sp":15.86},{"date":"2024-12-05T16:00:00.000Z","stockId":712,"sp":16.38},{"date":"2024-12-04T16:00:00.000Z","stockId":712,"sp":16.18},{"date":"2024-12-03T16:00:00.000Z","stockId":712,"sp":16.1},{"date":"2024-12-02T16:00:00.000Z","stockId":712,"sp":16.52},{"date":"2024-12-01T16:00:00.000Z","stockId":712,"sp":17.75},{"date":"2024-11-28T16:00:00.000Z","stockId":712,"sp":19.72},{"date":"2024-11-27T16:00:00.000Z","stockId":712,"sp":17.93},{"date":"2024-11-26T16:00:00.000Z","stockId":712,"sp":16.3},{"date":"2024-11-25T16:00:00.000Z","stockId":712,"sp":14.82},{"date":"2024-11-24T16:00:00.000Z","stockId":712,"sp":13.47},{"date":"2024-11-21T16:00:00.000Z","stockId":712,"sp":13.18},{"date":"2024-11-20T16:00:00.000Z","stockId":712,"sp":14},{"date":"2024-11-19T16:00:00.000Z","stockId":712,"sp":13.96},{"date":"2024-11-18T16:00:00.000Z","stockId":712,"sp":14.12},{"date":"2024-11-17T16:00:00.000Z","stockId":712,"sp":13.04},{"date":"2024-11-14T16:00:00.000Z","stockId":712,"sp":14.09},{"date":"2024-11-13T16:00:00.000Z","stockId":712,"sp":13.89},{"date":"2024-11-12T16:00:00.000Z","stockId":712,"sp":14.73},{"date":"2024-11-11T16:00:00.000Z","stockId":712,"sp":14.55},{"date":"2024-11-10T16:00:00.000Z","stockId":712,"sp":13.95},{"date":"2024-11-07T16:00:00.000Z","stockId":712,"sp":13.78},{"date":"2024-11-06T16:00:00.000Z","stockId":712,"sp":14.2},{"date":"2024-11-05T16:00:00.000Z","stockId":712,"sp":13.5},{"date":"2024-11-04T16:00:00.000Z","stockId":712,"sp":13.5},{"date":"2024-11-03T16:00:00.000Z","stockId":712,"sp":12.95},{"date":"2024-10-31T16:00:00.000Z","stockId":712,"sp":12.56},{"date":"2024-10-30T16:00:00.000Z","stockId":712,"sp":13.26},{"date":"2024-10-29T16:00:00.000Z","stockId":712,"sp":13.12},{"date":"2024-10-28T16:00:00.000Z","stockId":712,"sp":13.35},{"date":"2024-10-27T16:00:00.000Z","stockId":712,"sp":14.02},{"date":"2024-10-24T16:00:00.000Z","stockId":712,"sp":14.03},{"date":"2024-10-23T16:00:00.000Z","stockId":712,"sp":14.25},{"date":"2024-10-22T16:00:00.000Z","stockId":712,"sp":13.3},{"date":"2024-10-21T16:00:00.000Z","stockId":712,"sp":13.59},{"date":"2024-10-20T16:00:00.000Z","stockId":712,"sp":12.8},{"date":"2024-10-17T16:00:00.000Z","stockId":712,"sp":13.05},{"date":"2024-10-16T16:00:00.000Z","stockId":712,"sp":12.51},{"date":"2024-10-15T16:00:00.000Z","stockId":712,"sp":12.64},{"date":"2024-10-14T16:00:00.000Z","stockId":712,"sp":12.75},{"date":"2024-10-13T16:00:00.000Z","stockId":712,"sp":13.17},{"date":"2024-10-10T16:00:00.000Z","stockId":712,"sp":13.4},{"date":"2024-10-09T16:00:00.000Z","stockId":712,"sp":13.1},{"date":"2024-10-08T16:00:00.000Z","stockId":712,"sp":14.51},{"date":"2024-10-07T16:00:00.000Z","stockId":712,"sp":16.12},{"date":"2024-09-29T16:00:00.000Z","stockId":712,"sp":14.65},{"date":"2024-09-26T16:00:00.000Z","stockId":712,"sp":13.32},{"date":"2024-09-25T16:00:00.000Z","stockId":712,"sp":12.11},{"date":"2024-09-24T16:00:00.000Z","stockId":712,"sp":11.28},{"date":"2024-09-23T16:00:00.000Z","stockId":712,"sp":11.11},{"date":"2024-09-22T16:00:00.000Z","stockId":712,"sp":10.1},{"date":"2024-09-19T16:00:00.000Z","stockId":712,"sp":9.83},{"date":"2024-09-18T16:00:00.000Z","stockId":712,"sp":9.99},{"date":"2024-09-17T16:00:00.000Z","stockId":712,"sp":9.34},{"date":"2024-09-12T16:00:00.000Z","stockId":712,"sp":9.29},{"date":"2024-09-11T16:00:00.000Z","stockId":712,"sp":9.42},{"date":"2024-09-10T16:00:00.000Z","stockId":712,"sp":9.54},{"date":"2024-09-09T16:00:00.000Z","stockId":712,"sp":9.6},{"date":"2024-09-08T16:00:00.000Z","stockId":712,"sp":9.72},{"date":"2024-09-05T16:00:00.000Z","stockId":712,"sp":10.04},{"date":"2024-09-04T16:00:00.000Z","stockId":712,"sp":9.55},{"date":"2024-09-03T16:00:00.000Z","stockId":712,"sp":9.26},{"date":"2024-09-02T16:00:00.000Z","stockId":712,"sp":9.27},{"date":"2024-09-01T16:00:00.000Z","stockId":712,"sp":9.47},{"date":"2024-08-29T16:00:00.000Z","stockId":712,"sp":10.32},{"date":"2024-08-28T16:00:00.000Z","stockId":712,"sp":10.24},{"date":"2024-08-27T16:00:00.000Z","stockId":712,"sp":10.09},{"date":"2024-08-26T16:00:00.000Z","stockId":712,"sp":10.22},{"date":"2024-08-25T16:00:00.000Z","stockId":712,"sp":10.06},{"date":"2024-08-22T16:00:00.000Z","stockId":712,"sp":10.5},{"date":"2024-08-21T16:00:00.000Z","stockId":712,"sp":10.22},{"date":"2024-08-20T16:00:00.000Z","stockId":712,"sp":11.36},{"date":"2024-08-19T16:00:00.000Z","stockId":712,"sp":11.2},{"date":"2024-08-18T16:00:00.000Z","stockId":712,"sp":11.03},{"date":"2024-08-15T16:00:00.000Z","stockId":712,"sp":11.35},{"date":"2024-08-14T16:00:00.000Z","stockId":712,"sp":11.97},{"date":"2024-08-13T16:00:00.000Z","stockId":712,"sp":11.6},{"date":"2024-08-12T16:00:00.000Z","stockId":712,"sp":11.1},{"date":"2024-08-11T16:00:00.000Z","stockId":712,"sp":10.09},{"date":"2024-08-08T16:00:00.000Z","stockId":712,"sp":10.08},{"date":"2024-08-07T16:00:00.000Z","stockId":712,"sp":10.13},{"date":"2024-08-06T16:00:00.000Z","stockId":712,"sp":10.37},{"date":"2024-08-05T16:00:00.000Z","stockId":712,"sp":11.25},{"date":"2024-08-04T16:00:00.000Z","stockId":712,"sp":12.5},{"date":"2024-08-01T16:00:00.000Z","stockId":712,"sp":11.74},{"date":"2024-07-31T16:00:00.000Z","stockId":712,"sp":12.98},{"date":"2024-07-30T16:00:00.000Z","stockId":712,"sp":11.8},{"date":"2024-07-29T16:00:00.000Z","stockId":712,"sp":10.73},{"date":"2024-07-28T16:00:00.000Z","stockId":712,"sp":10.33},{"date":"2024-07-25T16:00:00.000Z","stockId":712,"sp":10.07},{"date":"2024-07-24T16:00:00.000Z","stockId":712,"sp":9.15},{"date":"2024-07-23T16:00:00.000Z","stockId":712,"sp":8.32},{"date":"2024-07-22T16:00:00.000Z","stockId":712,"sp":9.24},{"date":"2024-07-21T16:00:00.000Z","stockId":712,"sp":8.4},{"date":"2024-07-18T16:00:00.000Z","stockId":712,"sp":7.64},{"date":"2024-07-17T16:00:00.000Z","stockId":712,"sp":7.58},{"date":"2024-07-16T16:00:00.000Z","stockId":712,"sp":7.56},{"date":"2024-07-15T16:00:00.000Z","stockId":712,"sp":7.59},{"date":"2024-07-14T16:00:00.000Z","stockId":712,"sp":7.63},{"date":"2024-07-11T16:00:00.000Z","stockId":712,"sp":7.78},{"date":"2024-07-10T16:00:00.000Z","stockId":712,"sp":7.74},{"date":"2024-07-09T16:00:00.000Z","stockId":712,"sp":7.57},{"date":"2024-07-08T16:00:00.000Z","stockId":712,"sp":7.91},{"date":"2024-07-07T16:00:00.000Z","stockId":712,"sp":7.88},{"date":"2024-07-04T16:00:00.000Z","stockId":712,"sp":8.19},{"date":"2024-07-03T16:00:00.000Z","stockId":712,"sp":7.66},{"date":"2024-07-02T16:00:00.000Z","stockId":712,"sp":8},{"date":"2024-07-01T16:00:00.000Z","stockId":712,"sp":7.66},{"date":"2024-06-30T16:00:00.000Z","stockId":712,"sp":7.52},{"date":"2024-06-27T16:00:00.000Z","stockId":712,"sp":7.5},{"date":"2024-06-26T16:00:00.000Z","stockId":712,"sp":7.68},{"sp":7.91,"stockId":712,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.71,"stockId":712,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.7,"stockId":712,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.03,"stockId":712,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.01,"stockId":712,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.32,"stockId":712,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.51,"stockId":712,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.37,"stockId":712,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.19,"stockId":712,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.09,"stockId":712,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.2,"stockId":712,"date":"2024-06-11T16:00:00.000Z"},{"sp":8,"stockId":712,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.03,"stockId":712,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.22,"stockId":712,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.13,"stockId":712,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.52,"stockId":712,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.64,"stockId":712,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.88,"stockId":712,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.97,"stockId":712,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.87,"stockId":712,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.92,"stockId":712,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.05,"stockId":712,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.03,"stockId":712,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.23,"stockId":712,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.48,"stockId":712,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.58,"stockId":712,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.78,"stockId":712,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.91,"stockId":712,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.99,"stockId":712,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.63,"stockId":712,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.25,"stockId":712,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.66,"stockId":712,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":712,"sp":10.73},{"date":"2024-05-08T16:00:00.000Z","stockId":712,"sp":10.69},{"date":"2024-05-07T16:00:00.000Z","stockId":712,"sp":10.71},{"date":"2024-05-06T16:00:00.000Z","stockId":712,"sp":11},{"date":"2024-05-05T16:00:00.000Z","stockId":712,"sp":11.03},{"date":"2024-04-29T16:00:00.000Z","stockId":712,"sp":11.08},{"date":"2024-04-28T16:00:00.000Z","stockId":712,"sp":11.36},{"date":"2024-04-25T16:00:00.000Z","stockId":712,"sp":11.04},{"date":"2024-04-24T16:00:00.000Z","stockId":712,"sp":10.04},{"date":"2024-04-23T16:00:00.000Z","stockId":712,"sp":10.15},{"date":"2024-04-22T16:00:00.000Z","stockId":712,"sp":10.13},{"date":"2024-04-21T16:00:00.000Z","stockId":712,"sp":10.4},{"date":"2024-04-18T16:00:00.000Z","stockId":712,"sp":9.89},{"date":"2024-04-17T16:00:00.000Z","stockId":712,"sp":9.94},{"date":"2024-04-16T16:00:00.000Z","stockId":712,"sp":10.03},{"date":"2024-04-15T16:00:00.000Z","stockId":712,"sp":9.44},{"date":"2024-04-14T16:00:00.000Z","stockId":712,"sp":10.49},{"date":"2024-04-11T16:00:00.000Z","stockId":712,"sp":10.86},{"date":"2024-04-10T16:00:00.000Z","stockId":712,"sp":10.99},{"date":"2024-04-09T16:00:00.000Z","stockId":712,"sp":11.06},{"date":"2024-04-08T16:00:00.000Z","stockId":712,"sp":11.32},{"date":"2024-04-07T16:00:00.000Z","stockId":712,"sp":11.34},{"date":"2024-04-02T16:00:00.000Z","stockId":712,"sp":11.63},{"date":"2024-04-01T16:00:00.000Z","stockId":712,"sp":11.82},{"date":"2024-03-31T16:00:00.000Z","stockId":712,"sp":12.19},{"date":"2024-03-28T16:00:00.000Z","stockId":712,"sp":11.67},{"date":"2024-03-27T16:00:00.000Z","stockId":712,"sp":11.91},{"date":"2024-03-26T16:00:00.000Z","stockId":712,"sp":11.09},{"date":"2024-03-25T16:00:00.000Z","stockId":712,"sp":11.58},{"date":"2024-03-24T16:00:00.000Z","stockId":712,"sp":11.63},{"date":"2024-03-21T16:00:00.000Z","stockId":712,"sp":12.18},{"date":"2024-03-20T16:00:00.000Z","stockId":712,"sp":12.53},{"date":"2024-03-19T16:00:00.000Z","stockId":712,"sp":12.52},{"date":"2024-03-18T16:00:00.000Z","stockId":712,"sp":12.53},{"date":"2024-03-17T16:00:00.000Z","stockId":712,"sp":12.91},{"date":"2024-03-14T16:00:00.000Z","stockId":712,"sp":12.76},{"date":"2024-03-13T16:00:00.000Z","stockId":712,"sp":12.24},{"date":"2024-03-12T16:00:00.000Z","stockId":712,"sp":12.11},{"date":"2024-03-11T16:00:00.000Z","stockId":712,"sp":12.25},{"date":"2024-03-10T16:00:00.000Z","stockId":712,"sp":12},{"date":"2024-03-07T16:00:00.000Z","stockId":712,"sp":11.78},{"date":"2024-03-06T16:00:00.000Z","stockId":712,"sp":11.78},{"date":"2024-03-05T16:00:00.000Z","stockId":712,"sp":11.99},{"date":"2024-03-04T16:00:00.000Z","stockId":712,"sp":12.01},{"date":"2024-03-03T16:00:00.000Z","stockId":712,"sp":12.18},{"date":"2024-02-29T16:00:00.000Z","stockId":712,"sp":12.35},{"date":"2024-02-28T16:00:00.000Z","stockId":712,"sp":12.22},{"date":"2024-02-27T16:00:00.000Z","stockId":712,"sp":11.85},{"date":"2024-02-26T16:00:00.000Z","stockId":712,"sp":12.27},{"date":"2024-02-25T16:00:00.000Z","stockId":712,"sp":12.01},{"date":"2024-02-22T16:00:00.000Z","stockId":712,"sp":12.24},{"date":"2024-02-21T16:00:00.000Z","stockId":712,"sp":11.72},{"date":"2024-02-20T16:00:00.000Z","stockId":712,"sp":11.45},{"date":"2024-02-19T16:00:00.000Z","stockId":712,"sp":11.45},{"date":"2024-02-18T16:00:00.000Z","stockId":712,"sp":11.35},{"date":"2024-02-07T16:00:00.000Z","stockId":712,"sp":11.1},{"date":"2024-02-06T16:00:00.000Z","stockId":712,"sp":10.85},{"date":"2024-02-05T16:00:00.000Z","stockId":712,"sp":10.68},{"date":"2024-02-04T16:00:00.000Z","stockId":712,"sp":10.02},{"date":"2024-02-01T16:00:00.000Z","stockId":712,"sp":11.08},{"date":"2024-01-31T16:00:00.000Z","stockId":712,"sp":11.71},{"date":"2024-01-30T16:00:00.000Z","stockId":712,"sp":11.74},{"date":"2024-01-29T16:00:00.000Z","stockId":712,"sp":12.6},{"date":"2024-01-28T16:00:00.000Z","stockId":712,"sp":12.84},{"date":"2024-01-25T16:00:00.000Z","stockId":712,"sp":13.67},{"date":"2024-01-24T16:00:00.000Z","stockId":712,"sp":13.2},{"date":"2024-01-23T16:00:00.000Z","stockId":712,"sp":13.2},{"date":"2024-01-22T16:00:00.000Z","stockId":712,"sp":12.66},{"date":"2024-01-21T16:00:00.000Z","stockId":712,"sp":12.39},{"date":"2024-01-18T16:00:00.000Z","stockId":712,"sp":12.98},{"date":"2024-01-17T16:00:00.000Z","stockId":712,"sp":13.38},{"date":"2024-01-16T16:00:00.000Z","stockId":712,"sp":13.44},{"date":"2024-01-15T16:00:00.000Z","stockId":712,"sp":13.65},{"date":"2024-01-14T16:00:00.000Z","stockId":712,"sp":13.26},{"date":"2024-01-11T16:00:00.000Z","stockId":712,"sp":13.35},{"date":"2024-01-10T16:00:00.000Z","stockId":712,"sp":13.57},{"date":"2024-01-09T16:00:00.000Z","stockId":712,"sp":13.32},{"date":"2024-01-08T16:00:00.000Z","stockId":712,"sp":13.57},{"date":"2024-01-07T16:00:00.000Z","stockId":712,"sp":13.7},{"date":"2024-01-04T16:00:00.000Z","stockId":712,"sp":13.77},{"date":"2024-01-03T16:00:00.000Z","stockId":712,"sp":14.03},{"date":"2024-01-02T16:00:00.000Z","stockId":712,"sp":14.21},{"date":"2024-01-01T16:00:00.000Z","stockId":712,"sp":14.22},{"date":"2023-12-28T16:00:00.000Z","stockId":712,"sp":14.67},{"date":"2023-12-27T16:00:00.000Z","stockId":712,"sp":14.96},{"date":"2023-12-26T16:00:00.000Z","stockId":712,"sp":14.68},{"date":"2023-12-25T16:00:00.000Z","stockId":712,"sp":14.07},{"date":"2023-12-24T16:00:00.000Z","stockId":712,"sp":13.89},{"date":"2023-12-21T16:00:00.000Z","stockId":712,"sp":14.58},{"date":"2023-12-20T16:00:00.000Z","stockId":712,"sp":14.65},{"date":"2023-12-19T16:00:00.000Z","stockId":712,"sp":14.24},{"date":"2023-12-18T16:00:00.000Z","stockId":712,"sp":14.52},{"date":"2023-12-17T16:00:00.000Z","stockId":712,"sp":14.73},{"date":"2023-12-14T16:00:00.000Z","stockId":712,"sp":14.6},{"date":"2023-12-13T16:00:00.000Z","stockId":712,"sp":14.56},{"date":"2023-12-12T16:00:00.000Z","stockId":712,"sp":14.66},{"date":"2023-12-11T16:00:00.000Z","stockId":712,"sp":14.95},{"date":"2023-12-10T16:00:00.000Z","stockId":712,"sp":15.2},{"date":"2023-12-07T16:00:00.000Z","stockId":712,"sp":14.95},{"date":"2023-12-06T16:00:00.000Z","stockId":712,"sp":15.48},{"date":"2023-12-05T16:00:00.000Z","stockId":712,"sp":15.45},{"date":"2023-12-04T16:00:00.000Z","stockId":712,"sp":15.08},{"date":"2023-12-03T16:00:00.000Z","stockId":712,"sp":15.17},{"date":"2023-11-30T16:00:00.000Z","stockId":712,"sp":15.38},{"date":"2023-11-29T16:00:00.000Z","stockId":712,"sp":15.26},{"date":"2023-11-28T16:00:00.000Z","stockId":712,"sp":15.24},{"date":"2023-11-27T16:00:00.000Z","stockId":712,"sp":15.7},{"date":"2023-11-26T16:00:00.000Z","stockId":712,"sp":15.85},{"date":"2023-11-23T16:00:00.000Z","stockId":712,"sp":16.15},{"date":"2023-11-22T16:00:00.000Z","stockId":712,"sp":16},{"date":"2023-11-21T16:00:00.000Z","stockId":712,"sp":15.6},{"date":"2023-11-20T16:00:00.000Z","stockId":712,"sp":15.9},{"date":"2023-11-19T16:00:00.000Z","stockId":712,"sp":16.22},{"date":"2023-11-16T16:00:00.000Z","stockId":712,"sp":15.85},{"date":"2023-11-15T16:00:00.000Z","stockId":712,"sp":15.78},{"date":"2023-11-14T16:00:00.000Z","stockId":712,"sp":16.07},{"date":"2023-11-13T16:00:00.000Z","stockId":712,"sp":16.18},{"date":"2023-11-12T16:00:00.000Z","stockId":712,"sp":16.17},{"date":"2023-11-09T16:00:00.000Z","stockId":712,"sp":16.56},{"date":"2023-11-08T16:00:00.000Z","stockId":712,"sp":16.65},{"date":"2023-11-07T16:00:00.000Z","stockId":712,"sp":17.56},{"date":"2023-11-06T16:00:00.000Z","stockId":712,"sp":17.18},{"date":"2023-11-05T16:00:00.000Z","stockId":712,"sp":16.59},{"date":"2023-11-02T16:00:00.000Z","stockId":712,"sp":15.08},{"date":"2023-11-01T16:00:00.000Z","stockId":712,"sp":14.65},{"date":"2023-10-31T16:00:00.000Z","stockId":712,"sp":15},{"date":"2023-10-30T16:00:00.000Z","stockId":712,"sp":14.96},{"date":"2023-10-29T16:00:00.000Z","stockId":712,"sp":14.88},{"date":"2023-10-26T16:00:00.000Z","stockId":712,"sp":15.69},{"date":"2023-10-25T16:00:00.000Z","stockId":712,"sp":16.43},{"date":"2023-10-24T16:00:00.000Z","stockId":712,"sp":17.02},{"date":"2023-10-23T16:00:00.000Z","stockId":712,"sp":17.48},{"date":"2023-10-22T16:00:00.000Z","stockId":712,"sp":15.89},{"date":"2023-10-19T16:00:00.000Z","stockId":712,"sp":15.5},{"date":"2023-10-18T16:00:00.000Z","stockId":712,"sp":14.09},{"date":"2023-10-17T16:00:00.000Z","stockId":712,"sp":12.81},{"date":"2023-10-16T16:00:00.000Z","stockId":712,"sp":12.76},{"date":"2023-10-15T16:00:00.000Z","stockId":712,"sp":12.63},{"date":"2023-10-12T16:00:00.000Z","stockId":712,"sp":12.77},{"date":"2023-10-11T16:00:00.000Z","stockId":712,"sp":12.66},{"date":"2023-10-10T16:00:00.000Z","stockId":712,"sp":12.56},{"date":"2023-10-09T16:00:00.000Z","stockId":712,"sp":12.66},{"date":"2023-10-08T16:00:00.000Z","stockId":712,"sp":12.73},{"date":"2023-09-27T16:00:00.000Z","stockId":712,"sp":12.98},{"date":"2023-09-26T16:00:00.000Z","stockId":712,"sp":12.94},{"date":"2023-09-25T16:00:00.000Z","stockId":712,"sp":12.9},{"date":"2023-09-24T16:00:00.000Z","stockId":712,"sp":12.96},{"date":"2023-09-21T16:00:00.000Z","stockId":712,"sp":13.42},{"date":"2023-09-20T16:00:00.000Z","stockId":712,"sp":13.08},{"date":"2023-09-19T16:00:00.000Z","stockId":712,"sp":13.19},{"date":"2023-09-18T16:00:00.000Z","stockId":712,"sp":13.31},{"date":"2023-09-17T16:00:00.000Z","stockId":712,"sp":13.41},{"date":"2023-09-14T16:00:00.000Z","stockId":712,"sp":13.29},{"date":"2023-09-13T16:00:00.000Z","stockId":712,"sp":13.46},{"date":"2023-09-12T16:00:00.000Z","stockId":712,"sp":13.62},{"date":"2023-09-11T16:00:00.000Z","stockId":712,"sp":13.82},{"date":"2023-09-10T16:00:00.000Z","stockId":712,"sp":14.09},{"date":"2023-09-07T16:00:00.000Z","stockId":712,"sp":14.18},{"date":"2023-09-06T16:00:00.000Z","stockId":712,"sp":14.31},{"date":"2023-09-05T16:00:00.000Z","stockId":712,"sp":14.23},{"date":"2023-09-04T16:00:00.000Z","stockId":712,"sp":14.12},{"date":"2023-09-03T16:00:00.000Z","stockId":712,"sp":13.75},{"date":"2023-08-31T16:00:00.000Z","stockId":712,"sp":13.71},{"date":"2023-08-30T16:00:00.000Z","stockId":712,"sp":13.87},{"date":"2023-08-29T16:00:00.000Z","stockId":712,"sp":14.81},{"date":"2023-08-28T16:00:00.000Z","stockId":712,"sp":16.45},{"date":"2023-08-27T16:00:00.000Z","stockId":712,"sp":16.58},{"date":"2023-08-24T16:00:00.000Z","stockId":712,"sp":15.07},{"date":"2023-08-23T16:00:00.000Z","stockId":712,"sp":13.7},{"date":"2023-08-22T16:00:00.000Z","stockId":712,"sp":13.24},{"date":"2023-08-21T16:00:00.000Z","stockId":712,"sp":13.81},{"date":"2023-08-20T16:00:00.000Z","stockId":712,"sp":13.68},{"date":"2023-08-17T16:00:00.000Z","stockId":712,"sp":13.97},{"date":"2023-08-16T16:00:00.000Z","stockId":712,"sp":14.47},{"date":"2023-08-15T16:00:00.000Z","stockId":712,"sp":14.57},{"date":"2023-08-14T16:00:00.000Z","stockId":712,"sp":14.36},{"date":"2023-08-13T16:00:00.000Z","stockId":712,"sp":14.13},{"date":"2023-08-10T16:00:00.000Z","stockId":712,"sp":14.9},{"date":"2023-08-09T16:00:00.000Z","stockId":712,"sp":16.56},{"date":"2023-08-08T16:00:00.000Z","stockId":712,"sp":15.54},{"date":"2023-08-07T16:00:00.000Z","stockId":712,"sp":15.2},{"date":"2023-08-06T16:00:00.000Z","stockId":712,"sp":15.18},{"date":"2023-08-03T16:00:00.000Z","stockId":712,"sp":14.48},{"date":"2023-08-02T16:00:00.000Z","stockId":712,"sp":14.55},{"date":"2023-08-01T16:00:00.000Z","stockId":712,"sp":14.11},{"date":"2023-07-31T16:00:00.000Z","stockId":712,"sp":13.57},{"date":"2023-07-30T16:00:00.000Z","stockId":712,"sp":13.5},{"date":"2023-07-27T16:00:00.000Z","stockId":712,"sp":13.47},{"date":"2023-07-26T16:00:00.000Z","stockId":712,"sp":12.73},{"date":"2023-07-25T16:00:00.000Z","stockId":712,"sp":12.79},{"date":"2023-07-24T16:00:00.000Z","stockId":712,"sp":12.85},{"date":"2023-07-23T16:00:00.000Z","stockId":712,"sp":12.46},{"date":"2023-07-20T16:00:00.000Z","stockId":712,"sp":12.52},{"date":"2023-07-19T16:00:00.000Z","stockId":712,"sp":12.38},{"date":"2023-07-18T16:00:00.000Z","stockId":712,"sp":12.44},{"date":"2023-07-17T16:00:00.000Z","stockId":712,"sp":12.27},{"date":"2023-07-16T16:00:00.000Z","stockId":712,"sp":12.23},{"date":"2023-07-13T16:00:00.000Z","stockId":712,"sp":12.46},{"date":"2023-07-12T16:00:00.000Z","stockId":712,"sp":12.5},{"date":"2023-07-11T16:00:00.000Z","stockId":712,"sp":12.34},{"date":"2023-07-10T16:00:00.000Z","stockId":712,"sp":12.48},{"date":"2023-07-09T16:00:00.000Z","stockId":712,"sp":12.48},{"date":"2023-07-06T16:00:00.000Z","stockId":712,"sp":12.76},{"date":"2023-07-05T16:00:00.000Z","stockId":712,"sp":12.23},{"date":"2023-07-04T16:00:00.000Z","stockId":712,"sp":12.33},{"date":"2023-07-03T16:00:00.000Z","stockId":712,"sp":12.44},{"date":"2023-07-02T16:00:00.000Z","stockId":712,"sp":12.53},{"date":"2023-06-29T16:00:00.000Z","stockId":712,"sp":12.48},{"date":"2023-06-28T16:00:00.000Z","stockId":712,"sp":12.43},{"date":"2023-06-27T16:00:00.000Z","stockId":712,"sp":12.32},{"date":"2023-06-26T16:00:00.000Z","stockId":712,"sp":12.15},{"date":"2023-06-25T16:00:00.000Z","stockId":712,"sp":12.04},{"date":"2023-06-20T16:00:00.000Z","stockId":712,"sp":12.27},{"date":"2023-06-19T16:00:00.000Z","stockId":712,"sp":12.39},{"date":"2023-06-18T16:00:00.000Z","stockId":712,"sp":12.45},{"date":"2023-06-15T16:00:00.000Z","stockId":712,"sp":12.62},{"date":"2023-06-14T16:00:00.000Z","stockId":712,"sp":12.62},{"date":"2023-06-13T16:00:00.000Z","stockId":712,"sp":12.48},{"date":"2023-06-12T16:00:00.000Z","stockId":712,"sp":12.44},{"date":"2023-06-11T16:00:00.000Z","stockId":712,"sp":12.44},{"date":"2023-06-08T16:00:00.000Z","stockId":712,"sp":12.56},{"date":"2023-06-07T16:00:00.000Z","stockId":712,"sp":12.59}],"dateFlag":"day"}