window.pageData = {"stock":{"_id":821,"stockCode":"000821","exchange":"sz","market":"a","stockType":"company","followedNum":265,"ipoDate":"1998-06-25T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":17,"fsTableType":"non_financial","tickerId":821,"establishDate":"1998-05-18T16:00:00.000Z","memoNum":5,"listingStatus":"special_treatment","currency":"CNY","name":"ST京机","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"stjj","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"李健","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-19T19:07:23.220Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-19T19:07:23.207Z"}],"province":{"shortName":"湖北"},"stDate":"2026-01-19T16:00:00.000Z","earliestMutualMarketDate":"2017-06-27T16:00:00.000Z","industry":{"_id":2010000640209,"stockCode":"640209","name":"其它专用机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640209,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":97.37555619522261},"pb":{"mcw":6.283119399390785},"ps_ttm":{"mcw":7.134597379393361},"dyr":{"mcw":0.0039299707053165505}},"staticDividendYieldRatio":0.0035328755754062057},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640209,"stockCode":"640209","name":"其它专用机械","stockType":"industry","exchange":"sw","tickerId":640209,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630500,"stockCode":"630500","name":"光伏设备","stockType":"industry","exchange":"sw_2021","tickerId":630500,"source":"sw_2021"},{"_id":2020000630505,"stockCode":"630505","name":"光伏加工设备","stockType":"industry","exchange":"sw_2021","tickerId":630505,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jsmachine.com.cn","companyName":"湖北京山轻工机械股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-01-28T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润为19000万元-23500万元，与上年同期相比下降45.19%-55.69%。","maxProfit":235000000,"maxProfitChangeRatio":0.5569,"minProfit":190000000,"minProfitChangeRatio":0.4519,"performanceType":"sharply_decrease","reason":"公司的核心业务光伏设备业务受行业周期影响业绩下滑。2025年，公司核心主业所处的光伏行业仍面临阶段性供应过剩的压力，产业链各环节开工率普遍下行，下游市场投资意愿趋于审慎，导致公司作为光伏设备供应商的订单数量与验收进度受到较大影响。与此同时，受光伏行业整体市场环境变化等因素影响，公司依据《企业会计准则第8号—资产减值》及相关内部管理制度，本着谨慎性原则对部分资产进行了减值测试，并拟对相关资产计提减值准备。预计该事项将对公司本报告期经营业绩带来负面影响。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":821,"type":"tr_dri","cagr_p_r_fs":0.005293090361137898,"cagr_p_r_fys":-0.14328136599851593,"cagr_p_r_y1":0.055171976140420576,"cagr_p_r_y10":-0.024071996321192946,"cagr_p_r_y3":-0.1741146000256375,"cagr_p_r_y5":0.09684604841323052,"p_r_fs":0.1581810000789623,"cagr_p_r_d30":-0.11570881226053698,"cagr_p_r_d60":-0.26636999364272174,"cagr_p_r_d90":-0.12905660377358563,"last_data_date":"2026-04-19T16:00:00.000Z","period_date":"1998-06-25T16:00:00.000Z","cagr_p_r_y20":0.08747336747964529,"cagr_p_r_d14":0.04623753399818642,"cagr_p_r_d7":0.0026064291920067095},"shnc":{"stockId":821,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":97238,"shnc_d90":0.02171880089523069,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":97238,"shnc_q1":0.02171880089523069,"shnc_q2":-0.0014479507902114418,"shnc_q3":-0.043083766336010076,"shnc_y1":-0.03937801311941832,"shnc_y2":-0.11532652801281001},"ple":{"stockId":821,"type":"ple","ps":52509800,"ps_mc":605963092,"ps_shbt10sh_r":0.25537164665028356,"ps_sc_r":0.0843,"pc":2,"last_data_date":"2026-04-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":25.617500228341537,"d_pe_ttm":39.60518614926656,"pb":1.6771081184822443,"pb_wo_gw":1.978258001309186,"dyr":0.00606585782161948,"mc":7187974938.12,"mc_om":7187974938.12,"sp":11.54,"spc":0,"ta":169924744,"to_r":0.024447831508900567,"cmc":6977669817,"ecmc":5481664791.2,"ecmc_psh":56374,"shn":97238},"staticDividendYieldRatio":0.00606585782161948},"priceMetricsList":[{"stockId":821,"date":"2026-04-19T16:00:00.000Z","sp":11.54},{"date":"2026-04-16T16:00:00.000Z","stockId":821,"sp":11.54},{"date":"2026-04-15T16:00:00.000Z","stockId":821,"sp":11.4},{"stockId":821,"date":"2026-04-14T16:00:00.000Z","sp":11.39},{"stockId":821,"date":"2026-04-13T16:00:00.000Z","sp":11.44},{"date":"2026-04-12T16:00:00.000Z","stockId":821,"sp":11.51},{"stockId":821,"date":"2026-04-09T16:00:00.000Z","sp":11.2},{"date":"2026-04-08T16:00:00.000Z","stockId":821,"sp":11.08},{"date":"2026-04-07T16:00:00.000Z","stockId":821,"sp":11.42},{"date":"2026-04-06T16:00:00.000Z","stockId":821,"sp":10.97},{"stockId":821,"date":"2026-04-02T16:00:00.000Z","sp":11.03},{"stockId":821,"date":"2026-04-01T16:00:00.000Z","sp":11.61},{"date":"2026-03-31T16:00:00.000Z","stockId":821,"sp":12.12},{"date":"2026-03-30T16:00:00.000Z","stockId":821,"sp":11.67},{"date":"2026-03-29T16:00:00.000Z","stockId":821,"sp":11.88},{"stockId":821,"date":"2026-03-26T16:00:00.000Z","sp":12.22},{"stockId":821,"date":"2026-03-25T16:00:00.000Z","sp":12.18},{"date":"2026-03-24T16:00:00.000Z","stockId":821,"sp":12.67},{"date":"2026-03-23T16:00:00.000Z","stockId":821,"sp":12.58},{"stockId":821,"date":"2026-03-22T16:00:00.000Z","sp":12.7},{"stockId":821,"date":"2026-03-19T16:00:00.000Z","sp":13.05},{"date":"2026-03-18T16:00:00.000Z","stockId":821,"sp":12.61},{"stockId":821,"date":"2026-03-17T16:00:00.000Z","sp":13.06},{"date":"2026-03-16T16:00:00.000Z","stockId":821,"sp":13.13},{"stockId":821,"date":"2026-03-15T16:00:00.000Z","sp":13.41},{"stockId":821,"date":"2026-03-12T16:00:00.000Z","sp":13.79},{"date":"2026-03-11T16:00:00.000Z","stockId":821,"sp":14.04},{"stockId":821,"date":"2026-03-10T16:00:00.000Z","sp":14.24},{"date":"2026-03-09T16:00:00.000Z","stockId":821,"sp":14.14},{"stockId":821,"date":"2026-03-08T16:00:00.000Z","sp":13.55},{"stockId":821,"date":"2026-03-05T16:00:00.000Z","sp":14.03},{"date":"2026-03-04T16:00:00.000Z","stockId":821,"sp":14.27},{"stockId":821,"date":"2026-03-03T16:00:00.000Z","sp":14.2},{"date":"2026-03-02T16:00:00.000Z","stockId":821,"sp":13.85},{"date":"2026-03-01T16:00:00.000Z","stockId":821,"sp":14.57},{"date":"2026-02-26T16:00:00.000Z","stockId":821,"sp":14.86},{"date":"2026-02-25T16:00:00.000Z","stockId":821,"sp":14.44},{"date":"2026-02-24T16:00:00.000Z","stockId":821,"sp":14.77},{"date":"2026-02-23T16:00:00.000Z","stockId":821,"sp":14.96},{"date":"2026-02-12T16:00:00.000Z","stockId":821,"sp":15.73},{"stockId":821,"date":"2026-02-11T16:00:00.000Z","sp":14.98},{"stockId":821,"date":"2026-02-10T16:00:00.000Z","sp":14.67},{"stockId":821,"date":"2026-02-09T16:00:00.000Z","sp":15.44},{"stockId":821,"date":"2026-02-08T16:00:00.000Z","sp":16.25},{"stockId":821,"date":"2026-02-05T16:00:00.000Z","sp":15.48},{"stockId":821,"date":"2026-02-04T16:00:00.000Z","sp":15.32},{"stockId":821,"date":"2026-02-03T16:00:00.000Z","sp":14.95},{"date":"2026-02-02T16:00:00.000Z","stockId":821,"sp":14.24},{"stockId":821,"date":"2026-02-01T16:00:00.000Z","sp":13.56},{"stockId":821,"date":"2026-01-29T16:00:00.000Z","sp":12.91},{"date":"2026-01-28T16:00:00.000Z","stockId":821,"sp":12.57},{"stockId":821,"date":"2026-01-27T16:00:00.000Z","sp":13.15},{"date":"2026-01-26T16:00:00.000Z","stockId":821,"sp":13.01},{"date":"2026-01-25T16:00:00.000Z","stockId":821,"sp":13.19},{"date":"2026-01-22T16:00:00.000Z","stockId":821,"sp":12.56},{"date":"2026-01-21T16:00:00.000Z","stockId":821,"sp":11.96},{"stockId":821,"date":"2026-01-20T16:00:00.000Z","sp":12.59},{"stockId":821,"date":"2026-01-19T16:00:00.000Z","sp":13.25},{"date":"2026-01-15T16:00:00.000Z","stockId":821,"sp":13.95},{"stockId":821,"date":"2026-01-14T16:00:00.000Z","sp":13.76},{"stockId":821,"date":"2026-01-13T16:00:00.000Z","sp":13.74},{"date":"2026-01-12T16:00:00.000Z","stockId":821,"sp":13.96},{"date":"2026-01-11T16:00:00.000Z","stockId":821,"sp":14.3},{"stockId":821,"date":"2026-01-08T16:00:00.000Z","sp":13.98},{"date":"2026-01-07T16:00:00.000Z","stockId":821,"sp":14.21},{"date":"2026-01-06T16:00:00.000Z","stockId":821,"sp":13.8},{"date":"2026-01-05T16:00:00.000Z","stockId":821,"sp":13.49},{"date":"2026-01-04T16:00:00.000Z","stockId":821,"sp":13.36},{"date":"2025-12-30T16:00:00.000Z","stockId":821,"sp":13.47},{"date":"2025-12-29T16:00:00.000Z","stockId":821,"sp":13.49},{"date":"2025-12-28T16:00:00.000Z","stockId":821,"sp":13.94},{"date":"2025-12-25T16:00:00.000Z","stockId":821,"sp":13.29},{"date":"2025-12-24T16:00:00.000Z","stockId":821,"sp":13.1},{"date":"2025-12-23T16:00:00.000Z","stockId":821,"sp":12.71},{"date":"2025-12-22T16:00:00.000Z","stockId":821,"sp":12.47},{"date":"2025-12-21T16:00:00.000Z","stockId":821,"sp":12.71},{"date":"2025-12-18T16:00:00.000Z","stockId":821,"sp":12.76},{"date":"2025-12-17T16:00:00.000Z","stockId":821,"sp":12.7},{"date":"2025-12-16T16:00:00.000Z","stockId":821,"sp":12.91},{"date":"2025-12-15T16:00:00.000Z","stockId":821,"sp":12.83},{"date":"2025-12-14T16:00:00.000Z","stockId":821,"sp":13.2},{"date":"2025-12-11T16:00:00.000Z","stockId":821,"sp":13.38},{"date":"2025-12-10T16:00:00.000Z","stockId":821,"sp":13.48},{"date":"2025-12-09T16:00:00.000Z","stockId":821,"sp":12.68},{"date":"2025-12-08T16:00:00.000Z","stockId":821,"sp":12.84},{"date":"2025-12-07T16:00:00.000Z","stockId":821,"sp":13.02},{"date":"2025-12-04T16:00:00.000Z","stockId":821,"sp":12.5},{"date":"2025-12-03T16:00:00.000Z","stockId":821,"sp":12.23},{"date":"2025-12-02T16:00:00.000Z","stockId":821,"sp":12.42},{"date":"2025-12-01T16:00:00.000Z","stockId":821,"sp":12.71},{"date":"2025-11-30T16:00:00.000Z","stockId":821,"sp":13},{"date":"2025-11-27T16:00:00.000Z","stockId":821,"sp":13.21},{"date":"2025-11-26T16:00:00.000Z","stockId":821,"sp":12.69},{"date":"2025-11-25T16:00:00.000Z","stockId":821,"sp":12.57},{"date":"2025-11-24T16:00:00.000Z","stockId":821,"sp":12.94},{"date":"2025-11-23T16:00:00.000Z","stockId":821,"sp":12.39},{"date":"2025-11-20T16:00:00.000Z","stockId":821,"sp":12.4},{"date":"2025-11-19T16:00:00.000Z","stockId":821,"sp":13.1},{"date":"2025-11-18T16:00:00.000Z","stockId":821,"sp":13.29},{"date":"2025-11-17T16:00:00.000Z","stockId":821,"sp":13.46},{"date":"2025-11-16T16:00:00.000Z","stockId":821,"sp":13.92},{"date":"2025-11-13T16:00:00.000Z","stockId":821,"sp":13.73},{"date":"2025-11-12T16:00:00.000Z","stockId":821,"sp":14.1},{"date":"2025-11-11T16:00:00.000Z","stockId":821,"sp":14.1},{"date":"2025-11-10T16:00:00.000Z","stockId":821,"sp":14.17},{"date":"2025-11-09T16:00:00.000Z","stockId":821,"sp":13.41},{"date":"2025-11-06T16:00:00.000Z","stockId":821,"sp":13.31},{"date":"2025-11-05T16:00:00.000Z","stockId":821,"sp":13.15},{"date":"2025-11-04T16:00:00.000Z","stockId":821,"sp":13.22},{"date":"2025-11-03T16:00:00.000Z","stockId":821,"sp":12.5},{"date":"2025-11-02T16:00:00.000Z","stockId":821,"sp":12.67},{"date":"2025-10-30T16:00:00.000Z","stockId":821,"sp":12.51},{"date":"2025-10-29T16:00:00.000Z","stockId":821,"sp":12.45},{"date":"2025-10-28T16:00:00.000Z","stockId":821,"sp":12.63},{"date":"2025-10-27T16:00:00.000Z","stockId":821,"sp":12.31},{"date":"2025-10-26T16:00:00.000Z","stockId":821,"sp":12.5},{"date":"2025-10-23T16:00:00.000Z","stockId":821,"sp":12.26},{"date":"2025-10-22T16:00:00.000Z","stockId":821,"sp":12.28},{"date":"2025-10-21T16:00:00.000Z","stockId":821,"sp":12.18},{"date":"2025-10-20T16:00:00.000Z","stockId":821,"sp":12.1},{"date":"2025-10-19T16:00:00.000Z","stockId":821,"sp":12.05},{"date":"2025-10-16T16:00:00.000Z","stockId":821,"sp":11.97},{"date":"2025-10-15T16:00:00.000Z","stockId":821,"sp":12.47},{"date":"2025-10-14T16:00:00.000Z","stockId":821,"sp":12.69},{"date":"2025-10-13T16:00:00.000Z","stockId":821,"sp":12.38},{"date":"2025-10-12T16:00:00.000Z","stockId":821,"sp":12.24},{"date":"2025-10-09T16:00:00.000Z","stockId":821,"sp":12.57},{"date":"2025-10-08T16:00:00.000Z","stockId":821,"sp":12.88},{"date":"2025-09-29T16:00:00.000Z","stockId":821,"sp":12.68},{"date":"2025-09-28T16:00:00.000Z","stockId":821,"sp":12.65},{"date":"2025-09-25T16:00:00.000Z","stockId":821,"sp":12.46},{"date":"2025-09-24T16:00:00.000Z","stockId":821,"sp":12.6},{"date":"2025-09-23T16:00:00.000Z","stockId":821,"sp":12.84},{"date":"2025-09-22T16:00:00.000Z","stockId":821,"sp":12.42},{"date":"2025-09-21T16:00:00.000Z","stockId":821,"sp":12.51},{"date":"2025-09-18T16:00:00.000Z","stockId":821,"sp":12.69},{"date":"2025-09-17T16:00:00.000Z","stockId":821,"sp":12.86},{"date":"2025-09-16T16:00:00.000Z","stockId":821,"sp":13.4},{"date":"2025-09-15T16:00:00.000Z","stockId":821,"sp":13.21},{"date":"2025-09-14T16:00:00.000Z","stockId":821,"sp":13.08},{"date":"2025-09-11T16:00:00.000Z","stockId":821,"sp":13.13},{"date":"2025-09-10T16:00:00.000Z","stockId":821,"sp":13.53},{"date":"2025-09-09T16:00:00.000Z","stockId":821,"sp":13.95},{"date":"2025-09-08T16:00:00.000Z","stockId":821,"sp":14.11},{"date":"2025-09-07T16:00:00.000Z","stockId":821,"sp":14.31},{"date":"2025-09-04T16:00:00.000Z","stockId":821,"sp":13.55},{"date":"2025-09-03T16:00:00.000Z","stockId":821,"sp":13},{"date":"2025-09-02T16:00:00.000Z","stockId":821,"sp":13.3},{"date":"2025-09-01T16:00:00.000Z","stockId":821,"sp":12.68},{"date":"2025-08-31T16:00:00.000Z","stockId":821,"sp":12.04},{"date":"2025-08-28T16:00:00.000Z","stockId":821,"sp":11.91},{"date":"2025-08-27T16:00:00.000Z","stockId":821,"sp":12.01},{"date":"2025-08-26T16:00:00.000Z","stockId":821,"sp":11.96},{"date":"2025-08-25T16:00:00.000Z","stockId":821,"sp":12.25},{"date":"2025-08-24T16:00:00.000Z","stockId":821,"sp":12.22},{"date":"2025-08-21T16:00:00.000Z","stockId":821,"sp":12.19},{"date":"2025-08-20T16:00:00.000Z","stockId":821,"sp":12.16},{"date":"2025-08-19T16:00:00.000Z","stockId":821,"sp":12.26},{"date":"2025-08-18T16:00:00.000Z","stockId":821,"sp":12.16},{"date":"2025-08-17T16:00:00.000Z","stockId":821,"sp":12.17},{"date":"2025-08-14T16:00:00.000Z","stockId":821,"sp":12.07},{"date":"2025-08-13T16:00:00.000Z","stockId":821,"sp":11.8},{"date":"2025-08-12T16:00:00.000Z","stockId":821,"sp":12.06},{"date":"2025-08-11T16:00:00.000Z","stockId":821,"sp":12.06},{"date":"2025-08-10T16:00:00.000Z","stockId":821,"sp":12.14},{"date":"2025-08-07T16:00:00.000Z","stockId":821,"sp":11.84},{"date":"2025-08-06T16:00:00.000Z","stockId":821,"sp":11.7},{"date":"2025-08-05T16:00:00.000Z","stockId":821,"sp":11.86},{"date":"2025-08-04T16:00:00.000Z","stockId":821,"sp":11.77},{"date":"2025-08-03T16:00:00.000Z","stockId":821,"sp":11.75},{"date":"2025-07-31T16:00:00.000Z","stockId":821,"sp":11.83},{"date":"2025-07-30T16:00:00.000Z","stockId":821,"sp":11.52},{"date":"2025-07-29T16:00:00.000Z","stockId":821,"sp":11.78},{"date":"2025-07-28T16:00:00.000Z","stockId":821,"sp":11.98},{"date":"2025-07-27T16:00:00.000Z","stockId":821,"sp":12.04},{"date":"2025-07-24T16:00:00.000Z","stockId":821,"sp":12.17},{"date":"2025-07-23T16:00:00.000Z","stockId":821,"sp":12.14},{"date":"2025-07-22T16:00:00.000Z","stockId":821,"sp":11.94},{"date":"2025-07-21T16:00:00.000Z","stockId":821,"sp":12.1},{"date":"2025-07-20T16:00:00.000Z","stockId":821,"sp":12.04},{"date":"2025-07-17T16:00:00.000Z","stockId":821,"sp":11.91},{"date":"2025-07-16T16:00:00.000Z","stockId":821,"sp":11.96},{"date":"2025-07-15T16:00:00.000Z","stockId":821,"sp":11.87},{"date":"2025-07-14T16:00:00.000Z","stockId":821,"sp":11.99},{"date":"2025-07-13T16:00:00.000Z","stockId":821,"sp":12.09},{"date":"2025-07-10T16:00:00.000Z","stockId":821,"sp":12.14},{"date":"2025-07-09T16:00:00.000Z","stockId":821,"sp":12.23},{"date":"2025-07-08T16:00:00.000Z","stockId":821,"sp":12.22},{"date":"2025-07-07T16:00:00.000Z","stockId":821,"sp":12.2},{"date":"2025-07-06T16:00:00.000Z","stockId":821,"sp":11.57},{"date":"2025-07-03T16:00:00.000Z","stockId":821,"sp":11.7},{"date":"2025-07-02T16:00:00.000Z","stockId":821,"sp":11.78},{"date":"2025-07-01T16:00:00.000Z","stockId":821,"sp":11.82},{"date":"2025-06-30T16:00:00.000Z","stockId":821,"sp":11.5},{"date":"2025-06-29T16:00:00.000Z","stockId":821,"sp":11.59},{"date":"2025-06-26T16:00:00.000Z","stockId":821,"sp":11.44},{"date":"2025-06-25T16:00:00.000Z","stockId":821,"sp":11.47},{"date":"2025-06-24T16:00:00.000Z","stockId":821,"sp":11.52},{"date":"2025-06-23T16:00:00.000Z","stockId":821,"sp":11.65},{"date":"2025-06-22T16:00:00.000Z","stockId":821,"sp":11.53},{"date":"2025-06-19T16:00:00.000Z","stockId":821,"sp":11.24},{"date":"2025-06-18T16:00:00.000Z","stockId":821,"sp":11.34},{"date":"2025-06-17T16:00:00.000Z","stockId":821,"sp":10.78},{"date":"2025-06-16T16:00:00.000Z","stockId":821,"sp":10.78},{"date":"2025-06-15T16:00:00.000Z","stockId":821,"sp":10.73},{"date":"2025-06-12T16:00:00.000Z","stockId":821,"sp":10.71},{"date":"2025-06-11T16:00:00.000Z","stockId":821,"sp":10.9},{"date":"2025-06-10T16:00:00.000Z","stockId":821,"sp":11.01},{"date":"2025-06-09T16:00:00.000Z","stockId":821,"sp":10.96},{"date":"2025-06-08T16:00:00.000Z","stockId":821,"sp":11.08},{"date":"2025-06-05T16:00:00.000Z","stockId":821,"sp":11.04},{"date":"2025-06-04T16:00:00.000Z","stockId":821,"sp":11.03},{"date":"2025-06-03T16:00:00.000Z","stockId":821,"sp":10.92},{"date":"2025-06-02T16:00:00.000Z","stockId":821,"sp":10.91},{"date":"2025-05-29T16:00:00.000Z","stockId":821,"sp":10.9},{"date":"2025-05-28T16:00:00.000Z","stockId":821,"sp":11.08},{"date":"2025-05-27T16:00:00.000Z","stockId":821,"sp":10.93},{"date":"2025-05-26T16:00:00.000Z","stockId":821,"sp":10.99},{"date":"2025-05-25T16:00:00.000Z","stockId":821,"sp":11.09},{"date":"2025-05-22T16:00:00.000Z","stockId":821,"sp":11.05},{"date":"2025-05-21T16:00:00.000Z","stockId":821,"sp":11.1},{"date":"2025-05-20T16:00:00.000Z","stockId":821,"sp":11.26},{"date":"2025-05-19T16:00:00.000Z","stockId":821,"sp":11.23},{"date":"2025-05-18T16:00:00.000Z","stockId":821,"sp":11.22},{"date":"2025-05-15T16:00:00.000Z","stockId":821,"sp":11.22},{"date":"2025-05-14T16:00:00.000Z","stockId":821,"sp":11.18},{"date":"2025-05-13T16:00:00.000Z","stockId":821,"sp":11.43},{"date":"2025-05-12T16:00:00.000Z","stockId":821,"sp":11.65},{"date":"2025-05-11T16:00:00.000Z","stockId":821,"sp":11.32},{"date":"2025-05-08T16:00:00.000Z","stockId":821,"sp":11.17},{"date":"2025-05-07T16:00:00.000Z","stockId":821,"sp":11.35},{"date":"2025-05-06T16:00:00.000Z","stockId":821,"sp":11.1},{"date":"2025-05-05T16:00:00.000Z","stockId":821,"sp":11.05},{"date":"2025-04-29T16:00:00.000Z","stockId":821,"sp":10.68},{"date":"2025-04-28T16:00:00.000Z","stockId":821,"sp":10.52},{"date":"2025-04-27T16:00:00.000Z","stockId":821,"sp":10.47},{"date":"2025-04-24T16:00:00.000Z","stockId":821,"sp":11.12},{"date":"2025-04-23T16:00:00.000Z","stockId":821,"sp":11.19},{"date":"2025-04-22T16:00:00.000Z","stockId":821,"sp":11.2},{"date":"2025-04-21T16:00:00.000Z","stockId":821,"sp":11.15},{"date":"2025-04-20T16:00:00.000Z","stockId":821,"sp":11.14},{"date":"2025-04-17T16:00:00.000Z","stockId":821,"sp":11},{"date":"2025-04-16T16:00:00.000Z","stockId":821,"sp":11.07},{"date":"2025-04-15T16:00:00.000Z","stockId":821,"sp":11.06},{"date":"2025-04-14T16:00:00.000Z","stockId":821,"sp":11.2},{"date":"2025-04-13T16:00:00.000Z","stockId":821,"sp":11.18},{"date":"2025-04-10T16:00:00.000Z","stockId":821,"sp":11.07},{"date":"2025-04-09T16:00:00.000Z","stockId":821,"sp":10.98},{"date":"2025-04-08T16:00:00.000Z","stockId":821,"sp":10.75},{"date":"2025-04-07T16:00:00.000Z","stockId":821,"sp":10.53},{"date":"2025-04-06T16:00:00.000Z","stockId":821,"sp":11.07},{"date":"2025-04-02T16:00:00.000Z","stockId":821,"sp":12.3},{"date":"2025-04-01T16:00:00.000Z","stockId":821,"sp":12.44},{"date":"2025-03-31T16:00:00.000Z","stockId":821,"sp":12.43},{"date":"2025-03-30T16:00:00.000Z","stockId":821,"sp":12.35},{"date":"2025-03-27T16:00:00.000Z","stockId":821,"sp":12.67},{"date":"2025-03-26T16:00:00.000Z","stockId":821,"sp":12.77},{"date":"2025-03-25T16:00:00.000Z","stockId":821,"sp":12.97},{"date":"2025-03-24T16:00:00.000Z","stockId":821,"sp":12.78},{"date":"2025-03-23T16:00:00.000Z","stockId":821,"sp":12.76},{"date":"2025-03-20T16:00:00.000Z","stockId":821,"sp":13.03},{"date":"2025-03-19T16:00:00.000Z","stockId":821,"sp":13.28},{"date":"2025-03-18T16:00:00.000Z","stockId":821,"sp":13.36},{"date":"2025-03-17T16:00:00.000Z","stockId":821,"sp":13.52},{"date":"2025-03-16T16:00:00.000Z","stockId":821,"sp":13.46},{"date":"2025-03-13T16:00:00.000Z","stockId":821,"sp":13.52},{"date":"2025-03-12T16:00:00.000Z","stockId":821,"sp":13.3},{"date":"2025-03-11T16:00:00.000Z","stockId":821,"sp":13.7},{"date":"2025-03-10T16:00:00.000Z","stockId":821,"sp":13.79},{"date":"2025-03-09T16:00:00.000Z","stockId":821,"sp":13.92},{"date":"2025-03-06T16:00:00.000Z","stockId":821,"sp":13.68},{"date":"2025-03-05T16:00:00.000Z","stockId":821,"sp":13.77},{"date":"2025-03-04T16:00:00.000Z","stockId":821,"sp":13.78},{"date":"2025-03-03T16:00:00.000Z","stockId":821,"sp":13.92},{"date":"2025-03-02T16:00:00.000Z","stockId":821,"sp":13.81},{"date":"2025-02-27T16:00:00.000Z","stockId":821,"sp":13.63},{"date":"2025-02-26T16:00:00.000Z","stockId":821,"sp":14.39},{"date":"2025-02-25T16:00:00.000Z","stockId":821,"sp":14.33},{"date":"2025-02-24T16:00:00.000Z","stockId":821,"sp":13.76},{"date":"2025-02-23T16:00:00.000Z","stockId":821,"sp":13.66},{"date":"2025-02-20T16:00:00.000Z","stockId":821,"sp":13.89},{"date":"2025-02-19T16:00:00.000Z","stockId":821,"sp":13.12},{"date":"2025-02-18T16:00:00.000Z","stockId":821,"sp":13.16},{"date":"2025-02-17T16:00:00.000Z","stockId":821,"sp":12.72},{"date":"2025-02-16T16:00:00.000Z","stockId":821,"sp":12.82},{"date":"2025-02-13T16:00:00.000Z","stockId":821,"sp":12.78},{"date":"2025-02-12T16:00:00.000Z","stockId":821,"sp":12.78},{"date":"2025-02-11T16:00:00.000Z","stockId":821,"sp":13.06},{"date":"2025-02-10T16:00:00.000Z","stockId":821,"sp":12.94},{"date":"2025-02-09T16:00:00.000Z","stockId":821,"sp":12.87},{"date":"2025-02-06T16:00:00.000Z","stockId":821,"sp":12.96},{"date":"2025-02-05T16:00:00.000Z","stockId":821,"sp":12.65},{"date":"2025-02-04T16:00:00.000Z","stockId":821,"sp":12.23},{"date":"2025-01-26T16:00:00.000Z","stockId":821,"sp":12.11},{"date":"2025-01-23T16:00:00.000Z","stockId":821,"sp":12.42},{"date":"2025-01-22T16:00:00.000Z","stockId":821,"sp":12.16},{"date":"2025-01-21T16:00:00.000Z","stockId":821,"sp":12.34},{"date":"2025-01-20T16:00:00.000Z","stockId":821,"sp":12.49},{"date":"2025-01-19T16:00:00.000Z","stockId":821,"sp":12.54},{"date":"2025-01-16T16:00:00.000Z","stockId":821,"sp":12.52},{"date":"2025-01-15T16:00:00.000Z","stockId":821,"sp":12.49},{"date":"2025-01-14T16:00:00.000Z","stockId":821,"sp":12.46},{"date":"2025-01-13T16:00:00.000Z","stockId":821,"sp":12.34},{"date":"2025-01-12T16:00:00.000Z","stockId":821,"sp":11.73},{"date":"2025-01-09T16:00:00.000Z","stockId":821,"sp":11.66},{"date":"2025-01-08T16:00:00.000Z","stockId":821,"sp":12.02},{"date":"2025-01-07T16:00:00.000Z","stockId":821,"sp":11.88},{"date":"2025-01-06T16:00:00.000Z","stockId":821,"sp":11.95},{"date":"2025-01-05T16:00:00.000Z","stockId":821,"sp":11.86},{"date":"2025-01-02T16:00:00.000Z","stockId":821,"sp":11.7},{"date":"2025-01-01T16:00:00.000Z","stockId":821,"sp":12.1},{"date":"2024-12-30T16:00:00.000Z","stockId":821,"sp":12.45},{"date":"2024-12-29T16:00:00.000Z","stockId":821,"sp":12.99},{"date":"2024-12-26T16:00:00.000Z","stockId":821,"sp":13.04},{"date":"2024-12-25T16:00:00.000Z","stockId":821,"sp":13.02},{"date":"2024-12-24T16:00:00.000Z","stockId":821,"sp":13.04},{"date":"2024-12-23T16:00:00.000Z","stockId":821,"sp":13.24},{"date":"2024-12-22T16:00:00.000Z","stockId":821,"sp":12.89},{"date":"2024-12-19T16:00:00.000Z","stockId":821,"sp":13.31},{"date":"2024-12-18T16:00:00.000Z","stockId":821,"sp":13.23},{"date":"2024-12-17T16:00:00.000Z","stockId":821,"sp":13.31},{"date":"2024-12-16T16:00:00.000Z","stockId":821,"sp":13.35},{"date":"2024-12-15T16:00:00.000Z","stockId":821,"sp":13.84},{"date":"2024-12-12T16:00:00.000Z","stockId":821,"sp":14.39},{"date":"2024-12-11T16:00:00.000Z","stockId":821,"sp":14.54},{"date":"2024-12-10T16:00:00.000Z","stockId":821,"sp":13.83},{"date":"2024-12-09T16:00:00.000Z","stockId":821,"sp":13.83},{"date":"2024-12-08T16:00:00.000Z","stockId":821,"sp":13.75},{"date":"2024-12-05T16:00:00.000Z","stockId":821,"sp":14.04},{"date":"2024-12-04T16:00:00.000Z","stockId":821,"sp":14.03},{"date":"2024-12-03T16:00:00.000Z","stockId":821,"sp":13.88},{"date":"2024-12-02T16:00:00.000Z","stockId":821,"sp":14.21},{"date":"2024-12-01T16:00:00.000Z","stockId":821,"sp":14.18},{"date":"2024-11-28T16:00:00.000Z","stockId":821,"sp":14.06},{"date":"2024-11-27T16:00:00.000Z","stockId":821,"sp":13.98},{"date":"2024-11-26T16:00:00.000Z","stockId":821,"sp":13.92},{"date":"2024-11-25T16:00:00.000Z","stockId":821,"sp":13.62},{"date":"2024-11-24T16:00:00.000Z","stockId":821,"sp":13.74},{"date":"2024-11-21T16:00:00.000Z","stockId":821,"sp":13.52},{"date":"2024-11-20T16:00:00.000Z","stockId":821,"sp":14.15},{"date":"2024-11-19T16:00:00.000Z","stockId":821,"sp":14.23},{"date":"2024-11-18T16:00:00.000Z","stockId":821,"sp":14.11},{"date":"2024-11-17T16:00:00.000Z","stockId":821,"sp":13.55},{"date":"2024-11-14T16:00:00.000Z","stockId":821,"sp":14.26},{"date":"2024-11-13T16:00:00.000Z","stockId":821,"sp":14.9},{"date":"2024-11-12T16:00:00.000Z","stockId":821,"sp":15.25},{"date":"2024-11-11T16:00:00.000Z","stockId":821,"sp":15.48},{"date":"2024-11-10T16:00:00.000Z","stockId":821,"sp":15.69},{"date":"2024-11-07T16:00:00.000Z","stockId":821,"sp":14.26},{"date":"2024-11-06T16:00:00.000Z","stockId":821,"sp":14.52},{"date":"2024-11-05T16:00:00.000Z","stockId":821,"sp":14.69},{"date":"2024-11-04T16:00:00.000Z","stockId":821,"sp":14.12},{"date":"2024-11-03T16:00:00.000Z","stockId":821,"sp":14.08},{"date":"2024-10-31T16:00:00.000Z","stockId":821,"sp":14.67},{"date":"2024-10-30T16:00:00.000Z","stockId":821,"sp":16.3},{"date":"2024-10-29T16:00:00.000Z","stockId":821,"sp":15.13},{"date":"2024-10-28T16:00:00.000Z","stockId":821,"sp":14.75},{"date":"2024-10-27T16:00:00.000Z","stockId":821,"sp":14.65},{"date":"2024-10-24T16:00:00.000Z","stockId":821,"sp":13.32},{"date":"2024-10-23T16:00:00.000Z","stockId":821,"sp":12.11},{"date":"2024-10-22T16:00:00.000Z","stockId":821,"sp":12.53},{"date":"2024-10-21T16:00:00.000Z","stockId":821,"sp":12.48},{"date":"2024-10-20T16:00:00.000Z","stockId":821,"sp":11.77},{"date":"2024-10-17T16:00:00.000Z","stockId":821,"sp":11.49},{"date":"2024-10-16T16:00:00.000Z","stockId":821,"sp":11.09},{"date":"2024-10-15T16:00:00.000Z","stockId":821,"sp":11.21},{"date":"2024-10-14T16:00:00.000Z","stockId":821,"sp":11.35},{"date":"2024-10-13T16:00:00.000Z","stockId":821,"sp":11.69},{"date":"2024-10-10T16:00:00.000Z","stockId":821,"sp":11.44},{"date":"2024-10-09T16:00:00.000Z","stockId":821,"sp":12.09},{"date":"2024-10-08T16:00:00.000Z","stockId":821,"sp":12.23},{"date":"2024-10-07T16:00:00.000Z","stockId":821,"sp":13.58},{"date":"2024-09-29T16:00:00.000Z","stockId":821,"sp":12.43},{"date":"2024-09-26T16:00:00.000Z","stockId":821,"sp":11.3},{"date":"2024-09-25T16:00:00.000Z","stockId":821,"sp":10.55},{"date":"2024-09-24T16:00:00.000Z","stockId":821,"sp":10.22},{"date":"2024-09-23T16:00:00.000Z","stockId":821,"sp":10.15},{"date":"2024-09-22T16:00:00.000Z","stockId":821,"sp":9.79},{"date":"2024-09-19T16:00:00.000Z","stockId":821,"sp":9.83},{"date":"2024-09-18T16:00:00.000Z","stockId":821,"sp":9.97},{"date":"2024-09-17T16:00:00.000Z","stockId":821,"sp":9.71},{"date":"2024-09-12T16:00:00.000Z","stockId":821,"sp":9.71},{"date":"2024-09-11T16:00:00.000Z","stockId":821,"sp":10.08},{"date":"2024-09-10T16:00:00.000Z","stockId":821,"sp":9.97},{"date":"2024-09-09T16:00:00.000Z","stockId":821,"sp":9.94},{"date":"2024-09-08T16:00:00.000Z","stockId":821,"sp":9.94},{"date":"2024-09-05T16:00:00.000Z","stockId":821,"sp":9.98},{"date":"2024-09-04T16:00:00.000Z","stockId":821,"sp":10.22},{"date":"2024-09-03T16:00:00.000Z","stockId":821,"sp":10.15},{"date":"2024-09-02T16:00:00.000Z","stockId":821,"sp":10.06},{"date":"2024-09-01T16:00:00.000Z","stockId":821,"sp":9.89},{"date":"2024-08-29T16:00:00.000Z","stockId":821,"sp":10.13},{"date":"2024-08-28T16:00:00.000Z","stockId":821,"sp":10.05},{"date":"2024-08-27T16:00:00.000Z","stockId":821,"sp":9.5},{"date":"2024-08-26T16:00:00.000Z","stockId":821,"sp":9.38},{"date":"2024-08-25T16:00:00.000Z","stockId":821,"sp":9.63},{"date":"2024-08-22T16:00:00.000Z","stockId":821,"sp":9.59},{"date":"2024-08-21T16:00:00.000Z","stockId":821,"sp":9.75},{"date":"2024-08-20T16:00:00.000Z","stockId":821,"sp":10.08},{"date":"2024-08-19T16:00:00.000Z","stockId":821,"sp":10.04},{"date":"2024-08-18T16:00:00.000Z","stockId":821,"sp":10.29},{"date":"2024-08-15T16:00:00.000Z","stockId":821,"sp":10.42},{"date":"2024-08-14T16:00:00.000Z","stockId":821,"sp":10.62},{"date":"2024-08-13T16:00:00.000Z","stockId":821,"sp":10.5},{"date":"2024-08-12T16:00:00.000Z","stockId":821,"sp":10.69},{"date":"2024-08-11T16:00:00.000Z","stockId":821,"sp":10.62},{"date":"2024-08-08T16:00:00.000Z","stockId":821,"sp":10.76},{"date":"2024-08-07T16:00:00.000Z","stockId":821,"sp":10.97},{"date":"2024-08-06T16:00:00.000Z","stockId":821,"sp":11.05},{"date":"2024-08-05T16:00:00.000Z","stockId":821,"sp":11.17},{"date":"2024-08-04T16:00:00.000Z","stockId":821,"sp":10.91},{"date":"2024-08-01T16:00:00.000Z","stockId":821,"sp":11.18},{"date":"2024-07-31T16:00:00.000Z","stockId":821,"sp":11.36},{"date":"2024-07-30T16:00:00.000Z","stockId":821,"sp":11.34},{"date":"2024-07-29T16:00:00.000Z","stockId":821,"sp":10.94},{"date":"2024-07-28T16:00:00.000Z","stockId":821,"sp":10.89},{"date":"2024-07-25T16:00:00.000Z","stockId":821,"sp":10.99},{"date":"2024-07-24T16:00:00.000Z","stockId":821,"sp":10.87},{"date":"2024-07-23T16:00:00.000Z","stockId":821,"sp":10.63},{"date":"2024-07-22T16:00:00.000Z","stockId":821,"sp":10.83},{"date":"2024-07-21T16:00:00.000Z","stockId":821,"sp":11.1},{"date":"2024-07-18T16:00:00.000Z","stockId":821,"sp":11.16},{"date":"2024-07-17T16:00:00.000Z","stockId":821,"sp":11.12},{"date":"2024-07-16T16:00:00.000Z","stockId":821,"sp":11.2},{"date":"2024-07-15T16:00:00.000Z","stockId":821,"sp":11.2},{"date":"2024-07-14T16:00:00.000Z","stockId":821,"sp":11.17},{"date":"2024-07-11T16:00:00.000Z","stockId":821,"sp":11.36},{"date":"2024-07-10T16:00:00.000Z","stockId":821,"sp":11.32},{"date":"2024-07-09T16:00:00.000Z","stockId":821,"sp":10.93},{"date":"2024-07-08T16:00:00.000Z","stockId":821,"sp":10.82},{"date":"2024-07-07T16:00:00.000Z","stockId":821,"sp":10.62},{"date":"2024-07-04T16:00:00.000Z","stockId":821,"sp":11.05},{"date":"2024-07-03T16:00:00.000Z","stockId":821,"sp":10.94},{"date":"2024-07-02T16:00:00.000Z","stockId":821,"sp":11.19},{"date":"2024-07-01T16:00:00.000Z","stockId":821,"sp":11.36},{"date":"2024-06-30T16:00:00.000Z","stockId":821,"sp":11.52},{"date":"2024-06-27T16:00:00.000Z","stockId":821,"sp":11.33},{"date":"2024-06-26T16:00:00.000Z","stockId":821,"sp":11.31},{"sp":11.56,"stockId":821,"date":"2024-06-25T16:00:00.000Z"},{"sp":11.25,"stockId":821,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.3,"stockId":821,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.73,"stockId":821,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.7,"stockId":821,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.04,"stockId":821,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.33,"stockId":821,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.11,"stockId":821,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.07,"stockId":821,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.13,"stockId":821,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.24,"stockId":821,"date":"2024-06-11T16:00:00.000Z"},{"sp":12.17,"stockId":821,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.08,"stockId":821,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.04,"stockId":821,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.51,"stockId":821,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.6,"stockId":821,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.68,"stockId":821,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.91,"stockId":821,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.87,"stockId":821,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.97,"stockId":821,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.82,"stockId":821,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.98,"stockId":821,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.89,"stockId":821,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.18,"stockId":821,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.8,"stockId":821,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.49,"stockId":821,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.71,"stockId":821,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.76,"stockId":821,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.56,"stockId":821,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.66,"stockId":821,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.92,"stockId":821,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.91,"stockId":821,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":821,"sp":14.14},{"date":"2024-05-08T16:00:00.000Z","stockId":821,"sp":14.28},{"date":"2024-05-07T16:00:00.000Z","stockId":821,"sp":14.08},{"date":"2024-05-06T16:00:00.000Z","stockId":821,"sp":14.41},{"date":"2024-05-05T16:00:00.000Z","stockId":821,"sp":14.52},{"date":"2024-04-29T16:00:00.000Z","stockId":821,"sp":14.31},{"date":"2024-04-28T16:00:00.000Z","stockId":821,"sp":14.64},{"date":"2024-04-25T16:00:00.000Z","stockId":821,"sp":14.43},{"date":"2024-04-24T16:00:00.000Z","stockId":821,"sp":14.1},{"date":"2024-04-23T16:00:00.000Z","stockId":821,"sp":13.33},{"date":"2024-04-22T16:00:00.000Z","stockId":821,"sp":13.46},{"date":"2024-04-21T16:00:00.000Z","stockId":821,"sp":13.63},{"date":"2024-04-18T16:00:00.000Z","stockId":821,"sp":12.92},{"date":"2024-04-17T16:00:00.000Z","stockId":821,"sp":13.34},{"date":"2024-04-16T16:00:00.000Z","stockId":821,"sp":13.49},{"date":"2024-04-15T16:00:00.000Z","stockId":821,"sp":12.54},{"date":"2024-04-14T16:00:00.000Z","stockId":821,"sp":13.7},{"date":"2024-04-11T16:00:00.000Z","stockId":821,"sp":14.38},{"date":"2024-04-10T16:00:00.000Z","stockId":821,"sp":14.89},{"date":"2024-04-09T16:00:00.000Z","stockId":821,"sp":14.15},{"date":"2024-04-08T16:00:00.000Z","stockId":821,"sp":13.48},{"date":"2024-04-07T16:00:00.000Z","stockId":821,"sp":13.31},{"date":"2024-04-02T16:00:00.000Z","stockId":821,"sp":13.77},{"date":"2024-04-01T16:00:00.000Z","stockId":821,"sp":14.04},{"date":"2024-03-31T16:00:00.000Z","stockId":821,"sp":14.13},{"date":"2024-03-28T16:00:00.000Z","stockId":821,"sp":13.48},{"date":"2024-03-27T16:00:00.000Z","stockId":821,"sp":13.83},{"date":"2024-03-26T16:00:00.000Z","stockId":821,"sp":13.23},{"date":"2024-03-25T16:00:00.000Z","stockId":821,"sp":13.95},{"date":"2024-03-24T16:00:00.000Z","stockId":821,"sp":14.08},{"date":"2024-03-21T16:00:00.000Z","stockId":821,"sp":14.54},{"date":"2024-03-20T16:00:00.000Z","stockId":821,"sp":14.92},{"date":"2024-03-19T16:00:00.000Z","stockId":821,"sp":15.05},{"date":"2024-03-18T16:00:00.000Z","stockId":821,"sp":14.72},{"date":"2024-03-17T16:00:00.000Z","stockId":821,"sp":14.99},{"date":"2024-03-14T16:00:00.000Z","stockId":821,"sp":14.82},{"date":"2024-03-13T16:00:00.000Z","stockId":821,"sp":14.95},{"date":"2024-03-12T16:00:00.000Z","stockId":821,"sp":14.9},{"date":"2024-03-11T16:00:00.000Z","stockId":821,"sp":14.93},{"date":"2024-03-10T16:00:00.000Z","stockId":821,"sp":15.1},{"date":"2024-03-07T16:00:00.000Z","stockId":821,"sp":14.33},{"date":"2024-03-06T16:00:00.000Z","stockId":821,"sp":13.74},{"date":"2024-03-05T16:00:00.000Z","stockId":821,"sp":14.07},{"date":"2024-03-04T16:00:00.000Z","stockId":821,"sp":13.66},{"date":"2024-03-03T16:00:00.000Z","stockId":821,"sp":13.94},{"date":"2024-02-29T16:00:00.000Z","stockId":821,"sp":14},{"date":"2024-02-28T16:00:00.000Z","stockId":821,"sp":13.8},{"date":"2024-02-27T16:00:00.000Z","stockId":821,"sp":13.31},{"date":"2024-02-26T16:00:00.000Z","stockId":821,"sp":14.18},{"date":"2024-02-25T16:00:00.000Z","stockId":821,"sp":13.92},{"date":"2024-02-22T16:00:00.000Z","stockId":821,"sp":13.38},{"date":"2024-02-21T16:00:00.000Z","stockId":821,"sp":12.94},{"date":"2024-02-20T16:00:00.000Z","stockId":821,"sp":12.74},{"date":"2024-02-19T16:00:00.000Z","stockId":821,"sp":12.53},{"date":"2024-02-18T16:00:00.000Z","stockId":821,"sp":12.5},{"date":"2024-02-07T16:00:00.000Z","stockId":821,"sp":12.31},{"date":"2024-02-06T16:00:00.000Z","stockId":821,"sp":11.84},{"date":"2024-02-05T16:00:00.000Z","stockId":821,"sp":11.33},{"date":"2024-02-04T16:00:00.000Z","stockId":821,"sp":10.56},{"date":"2024-02-01T16:00:00.000Z","stockId":821,"sp":11.69},{"date":"2024-01-31T16:00:00.000Z","stockId":821,"sp":12.44},{"date":"2024-01-30T16:00:00.000Z","stockId":821,"sp":12.21},{"date":"2024-01-29T16:00:00.000Z","stockId":821,"sp":12.93},{"date":"2024-01-28T16:00:00.000Z","stockId":821,"sp":13.76},{"date":"2024-01-25T16:00:00.000Z","stockId":821,"sp":14.98},{"date":"2024-01-24T16:00:00.000Z","stockId":821,"sp":15.42},{"date":"2024-01-23T16:00:00.000Z","stockId":821,"sp":14.9},{"date":"2024-01-22T16:00:00.000Z","stockId":821,"sp":15.17},{"date":"2024-01-21T16:00:00.000Z","stockId":821,"sp":14.42},{"date":"2024-01-18T16:00:00.000Z","stockId":821,"sp":15.46},{"date":"2024-01-17T16:00:00.000Z","stockId":821,"sp":16.32},{"date":"2024-01-16T16:00:00.000Z","stockId":821,"sp":15.92},{"date":"2024-01-15T16:00:00.000Z","stockId":821,"sp":16.59},{"date":"2024-01-14T16:00:00.000Z","stockId":821,"sp":16.74},{"date":"2024-01-11T16:00:00.000Z","stockId":821,"sp":17.03},{"date":"2024-01-10T16:00:00.000Z","stockId":821,"sp":16.69},{"date":"2024-01-09T16:00:00.000Z","stockId":821,"sp":16.49},{"date":"2024-01-08T16:00:00.000Z","stockId":821,"sp":16.3},{"date":"2024-01-07T16:00:00.000Z","stockId":821,"sp":14.82},{"date":"2024-01-04T16:00:00.000Z","stockId":821,"sp":14.77},{"date":"2024-01-03T16:00:00.000Z","stockId":821,"sp":15.24},{"date":"2024-01-02T16:00:00.000Z","stockId":821,"sp":15.53},{"date":"2024-01-01T16:00:00.000Z","stockId":821,"sp":15.8},{"date":"2023-12-28T16:00:00.000Z","stockId":821,"sp":15.89},{"date":"2023-12-27T16:00:00.000Z","stockId":821,"sp":15.61},{"date":"2023-12-26T16:00:00.000Z","stockId":821,"sp":14.19},{"date":"2023-12-25T16:00:00.000Z","stockId":821,"sp":14.39},{"date":"2023-12-24T16:00:00.000Z","stockId":821,"sp":14.71},{"date":"2023-12-21T16:00:00.000Z","stockId":821,"sp":14.7},{"date":"2023-12-20T16:00:00.000Z","stockId":821,"sp":14.4},{"date":"2023-12-19T16:00:00.000Z","stockId":821,"sp":13.94},{"date":"2023-12-18T16:00:00.000Z","stockId":821,"sp":14.18},{"date":"2023-12-17T16:00:00.000Z","stockId":821,"sp":13.79},{"date":"2023-12-14T16:00:00.000Z","stockId":821,"sp":14.19},{"date":"2023-12-13T16:00:00.000Z","stockId":821,"sp":14.27},{"date":"2023-12-12T16:00:00.000Z","stockId":821,"sp":14.18},{"date":"2023-12-11T16:00:00.000Z","stockId":821,"sp":14.54},{"date":"2023-12-10T16:00:00.000Z","stockId":821,"sp":14.62},{"date":"2023-12-07T16:00:00.000Z","stockId":821,"sp":14.51},{"date":"2023-12-06T16:00:00.000Z","stockId":821,"sp":14.49},{"date":"2023-12-05T16:00:00.000Z","stockId":821,"sp":14.8},{"date":"2023-12-04T16:00:00.000Z","stockId":821,"sp":14.7},{"date":"2023-12-03T16:00:00.000Z","stockId":821,"sp":15.1},{"date":"2023-11-30T16:00:00.000Z","stockId":821,"sp":15.17},{"date":"2023-11-29T16:00:00.000Z","stockId":821,"sp":15.22},{"date":"2023-11-28T16:00:00.000Z","stockId":821,"sp":15.64},{"date":"2023-11-27T16:00:00.000Z","stockId":821,"sp":15.66},{"date":"2023-11-26T16:00:00.000Z","stockId":821,"sp":15.84},{"date":"2023-11-23T16:00:00.000Z","stockId":821,"sp":15.76},{"date":"2023-11-22T16:00:00.000Z","stockId":821,"sp":15.4},{"date":"2023-11-21T16:00:00.000Z","stockId":821,"sp":15.33},{"date":"2023-11-20T16:00:00.000Z","stockId":821,"sp":15.83},{"date":"2023-11-19T16:00:00.000Z","stockId":821,"sp":16.1},{"date":"2023-11-16T16:00:00.000Z","stockId":821,"sp":15.89},{"date":"2023-11-15T16:00:00.000Z","stockId":821,"sp":16.03},{"date":"2023-11-14T16:00:00.000Z","stockId":821,"sp":16.5},{"date":"2023-11-13T16:00:00.000Z","stockId":821,"sp":15.89},{"date":"2023-11-12T16:00:00.000Z","stockId":821,"sp":16.19},{"date":"2023-11-09T16:00:00.000Z","stockId":821,"sp":14.86},{"date":"2023-11-08T16:00:00.000Z","stockId":821,"sp":15.03},{"date":"2023-11-07T16:00:00.000Z","stockId":821,"sp":14.95},{"date":"2023-11-06T16:00:00.000Z","stockId":821,"sp":15.09},{"date":"2023-11-05T16:00:00.000Z","stockId":821,"sp":14.93},{"date":"2023-11-02T16:00:00.000Z","stockId":821,"sp":14.5},{"date":"2023-11-01T16:00:00.000Z","stockId":821,"sp":14.03},{"date":"2023-10-31T16:00:00.000Z","stockId":821,"sp":14.39},{"date":"2023-10-30T16:00:00.000Z","stockId":821,"sp":14.45},{"date":"2023-10-29T16:00:00.000Z","stockId":821,"sp":14.69},{"date":"2023-10-26T16:00:00.000Z","stockId":821,"sp":14.7},{"date":"2023-10-25T16:00:00.000Z","stockId":821,"sp":14.34},{"date":"2023-10-24T16:00:00.000Z","stockId":821,"sp":14.56},{"date":"2023-10-23T16:00:00.000Z","stockId":821,"sp":14.56},{"date":"2023-10-22T16:00:00.000Z","stockId":821,"sp":14.23},{"date":"2023-10-19T16:00:00.000Z","stockId":821,"sp":14.91},{"date":"2023-10-18T16:00:00.000Z","stockId":821,"sp":14.78},{"date":"2023-10-17T16:00:00.000Z","stockId":821,"sp":14.95},{"date":"2023-10-16T16:00:00.000Z","stockId":821,"sp":15.5},{"date":"2023-10-15T16:00:00.000Z","stockId":821,"sp":15.54},{"date":"2023-10-12T16:00:00.000Z","stockId":821,"sp":15.93},{"date":"2023-10-11T16:00:00.000Z","stockId":821,"sp":16.23},{"date":"2023-10-10T16:00:00.000Z","stockId":821,"sp":16.06},{"date":"2023-10-09T16:00:00.000Z","stockId":821,"sp":15.97},{"date":"2023-10-08T16:00:00.000Z","stockId":821,"sp":16.14},{"date":"2023-09-27T16:00:00.000Z","stockId":821,"sp":16.1},{"date":"2023-09-26T16:00:00.000Z","stockId":821,"sp":16.05},{"date":"2023-09-25T16:00:00.000Z","stockId":821,"sp":15.68},{"date":"2023-09-24T16:00:00.000Z","stockId":821,"sp":15.63},{"date":"2023-09-21T16:00:00.000Z","stockId":821,"sp":15.78},{"date":"2023-09-20T16:00:00.000Z","stockId":821,"sp":15.37},{"date":"2023-09-19T16:00:00.000Z","stockId":821,"sp":15.7},{"date":"2023-09-18T16:00:00.000Z","stockId":821,"sp":16.03},{"date":"2023-09-17T16:00:00.000Z","stockId":821,"sp":16.28},{"date":"2023-09-14T16:00:00.000Z","stockId":821,"sp":16.43},{"date":"2023-09-13T16:00:00.000Z","stockId":821,"sp":16.6},{"date":"2023-09-12T16:00:00.000Z","stockId":821,"sp":16.8},{"date":"2023-09-11T16:00:00.000Z","stockId":821,"sp":17.19},{"date":"2023-09-10T16:00:00.000Z","stockId":821,"sp":17.33},{"date":"2023-09-07T16:00:00.000Z","stockId":821,"sp":17.13},{"date":"2023-09-06T16:00:00.000Z","stockId":821,"sp":17.31},{"date":"2023-09-05T16:00:00.000Z","stockId":821,"sp":17.7},{"date":"2023-09-04T16:00:00.000Z","stockId":821,"sp":18.11},{"date":"2023-09-03T16:00:00.000Z","stockId":821,"sp":17.97},{"date":"2023-08-31T16:00:00.000Z","stockId":821,"sp":17.69},{"date":"2023-08-30T16:00:00.000Z","stockId":821,"sp":18},{"date":"2023-08-29T16:00:00.000Z","stockId":821,"sp":17.18},{"date":"2023-08-28T16:00:00.000Z","stockId":821,"sp":16.88},{"date":"2023-08-27T16:00:00.000Z","stockId":821,"sp":16.52},{"date":"2023-08-24T16:00:00.000Z","stockId":821,"sp":16},{"date":"2023-08-23T16:00:00.000Z","stockId":821,"sp":16.49},{"date":"2023-08-22T16:00:00.000Z","stockId":821,"sp":16.18},{"date":"2023-08-21T16:00:00.000Z","stockId":821,"sp":16.87},{"date":"2023-08-20T16:00:00.000Z","stockId":821,"sp":17.33},{"date":"2023-08-17T16:00:00.000Z","stockId":821,"sp":17.4},{"date":"2023-08-16T16:00:00.000Z","stockId":821,"sp":17.64},{"date":"2023-08-15T16:00:00.000Z","stockId":821,"sp":17.44},{"date":"2023-08-14T16:00:00.000Z","stockId":821,"sp":17.62},{"date":"2023-08-13T16:00:00.000Z","stockId":821,"sp":17.99},{"date":"2023-08-10T16:00:00.000Z","stockId":821,"sp":18.21},{"date":"2023-08-09T16:00:00.000Z","stockId":821,"sp":18.19},{"date":"2023-08-08T16:00:00.000Z","stockId":821,"sp":18.12},{"date":"2023-08-07T16:00:00.000Z","stockId":821,"sp":18.55},{"date":"2023-08-06T16:00:00.000Z","stockId":821,"sp":19.07},{"date":"2023-08-03T16:00:00.000Z","stockId":821,"sp":18.44},{"date":"2023-08-02T16:00:00.000Z","stockId":821,"sp":18.3},{"date":"2023-08-01T16:00:00.000Z","stockId":821,"sp":18.13},{"date":"2023-07-31T16:00:00.000Z","stockId":821,"sp":18.06},{"date":"2023-07-30T16:00:00.000Z","stockId":821,"sp":18.35},{"date":"2023-07-27T16:00:00.000Z","stockId":821,"sp":18.24},{"date":"2023-07-26T16:00:00.000Z","stockId":821,"sp":18.24},{"date":"2023-07-25T16:00:00.000Z","stockId":821,"sp":19.07},{"date":"2023-07-24T16:00:00.000Z","stockId":821,"sp":19.27},{"date":"2023-07-23T16:00:00.000Z","stockId":821,"sp":18.86},{"date":"2023-07-20T16:00:00.000Z","stockId":821,"sp":18.91},{"date":"2023-07-19T16:00:00.000Z","stockId":821,"sp":18.85},{"date":"2023-07-18T16:00:00.000Z","stockId":821,"sp":19.39},{"date":"2023-07-17T16:00:00.000Z","stockId":821,"sp":19.95},{"date":"2023-07-16T16:00:00.000Z","stockId":821,"sp":19.77},{"date":"2023-07-13T16:00:00.000Z","stockId":821,"sp":18.92},{"date":"2023-07-12T16:00:00.000Z","stockId":821,"sp":19.4},{"date":"2023-07-11T16:00:00.000Z","stockId":821,"sp":18.64},{"date":"2023-07-10T16:00:00.000Z","stockId":821,"sp":18.9},{"date":"2023-07-09T16:00:00.000Z","stockId":821,"sp":19.26},{"date":"2023-07-06T16:00:00.000Z","stockId":821,"sp":19.14},{"date":"2023-07-05T16:00:00.000Z","stockId":821,"sp":19.7},{"date":"2023-07-04T16:00:00.000Z","stockId":821,"sp":20},{"date":"2023-07-03T16:00:00.000Z","stockId":821,"sp":20.75},{"date":"2023-07-02T16:00:00.000Z","stockId":821,"sp":21},{"date":"2023-06-29T16:00:00.000Z","stockId":821,"sp":20.46},{"date":"2023-06-28T16:00:00.000Z","stockId":821,"sp":20.77},{"date":"2023-06-27T16:00:00.000Z","stockId":821,"sp":19.68},{"date":"2023-06-26T16:00:00.000Z","stockId":821,"sp":18.91},{"date":"2023-06-25T16:00:00.000Z","stockId":821,"sp":18.5},{"date":"2023-06-20T16:00:00.000Z","stockId":821,"sp":19.09},{"date":"2023-06-19T16:00:00.000Z","stockId":821,"sp":18.73},{"date":"2023-06-18T16:00:00.000Z","stockId":821,"sp":18.66},{"date":"2023-06-15T16:00:00.000Z","stockId":821,"sp":18.47},{"date":"2023-06-14T16:00:00.000Z","stockId":821,"sp":18.42},{"date":"2023-06-13T16:00:00.000Z","stockId":821,"sp":17.39},{"date":"2023-06-12T16:00:00.000Z","stockId":821,"sp":17.87},{"date":"2023-06-11T16:00:00.000Z","stockId":821,"sp":18.24},{"date":"2023-06-08T16:00:00.000Z","stockId":821,"sp":18.39},{"date":"2023-06-07T16:00:00.000Z","stockId":821,"sp":18.1},{"date":"2023-06-06T16:00:00.000Z","stockId":821,"sp":18.27},{"date":"2023-06-05T16:00:00.000Z","stockId":821,"sp":18.79},{"date":"2023-06-04T16:00:00.000Z","stockId":821,"sp":18.25},{"date":"2023-06-01T16:00:00.000Z","stockId":821,"sp":18.18},{"date":"2023-05-31T16:00:00.000Z","stockId":821,"sp":18.19},{"date":"2023-05-30T16:00:00.000Z","stockId":821,"sp":17.99},{"date":"2023-05-29T16:00:00.000Z","stockId":821,"sp":18.61},{"date":"2023-05-28T16:00:00.000Z","stockId":821,"sp":18.89},{"date":"2023-05-25T16:00:00.000Z","stockId":821,"sp":19.81},{"date":"2023-05-24T16:00:00.000Z","stockId":821,"sp":19.97},{"date":"2023-05-23T16:00:00.000Z","stockId":821,"sp":19.86},{"date":"2023-05-22T16:00:00.000Z","stockId":821,"sp":18.92},{"date":"2023-05-21T16:00:00.000Z","stockId":821,"sp":18.95},{"date":"2023-05-18T16:00:00.000Z","stockId":821,"sp":18.94},{"date":"2023-05-17T16:00:00.000Z","stockId":821,"sp":19.38},{"date":"2023-05-16T16:00:00.000Z","stockId":821,"sp":19.37},{"date":"2023-05-15T16:00:00.000Z","stockId":821,"sp":19.62},{"date":"2023-05-14T16:00:00.000Z","stockId":821,"sp":18.63},{"date":"2023-05-11T16:00:00.000Z","stockId":821,"sp":17.56},{"date":"2023-05-10T16:00:00.000Z","stockId":821,"sp":18.03},{"date":"2023-05-09T16:00:00.000Z","stockId":821,"sp":17.7},{"date":"2023-05-08T16:00:00.000Z","stockId":821,"sp":17.46},{"date":"2023-05-07T16:00:00.000Z","stockId":821,"sp":18.1},{"date":"2023-05-04T16:00:00.000Z","stockId":821,"sp":18.09},{"date":"2023-05-03T16:00:00.000Z","stockId":821,"sp":18.58},{"date":"2023-04-27T16:00:00.000Z","stockId":821,"sp":18.88},{"stockId":821,"date":"2023-04-26T16:00:00.000Z","sp":18.78},{"stockId":821,"date":"2023-04-25T16:00:00.000Z","sp":19.48},{"stockId":821,"date":"2023-04-24T16:00:00.000Z","sp":18.4},{"stockId":821,"date":"2023-04-23T16:00:00.000Z","sp":18.68},{"stockId":821,"date":"2023-04-20T16:00:00.000Z","sp":20.76},{"stockId":821,"date":"2023-04-19T16:00:00.000Z","sp":20.77},{"stockId":821,"date":"2023-04-18T16:00:00.000Z","sp":21.53},{"stockId":821,"date":"2023-04-17T16:00:00.000Z","sp":22.2},{"stockId":821,"date":"2023-04-16T16:00:00.000Z","sp":21.96},{"stockId":821,"date":"2023-04-13T16:00:00.000Z","sp":21.46},{"stockId":821,"date":"2023-04-12T16:00:00.000Z","sp":21.2},{"stockId":821,"date":"2023-04-11T16:00:00.000Z","sp":21.5},{"stockId":821,"date":"2023-04-10T16:00:00.000Z","sp":21.83},{"stockId":821,"date":"2023-04-09T16:00:00.000Z","sp":22.62},{"stockId":821,"date":"2023-04-06T16:00:00.000Z","sp":22.26},{"stockId":821,"date":"2023-04-05T16:00:00.000Z","sp":23.23},{"stockId":821,"date":"2023-04-03T16:00:00.000Z","sp":22.88},{"stockId":821,"date":"2023-04-02T16:00:00.000Z","sp":24.03},{"stockId":821,"date":"2023-03-30T16:00:00.000Z","sp":23.58},{"stockId":821,"date":"2023-03-29T16:00:00.000Z","sp":23.98},{"stockId":821,"date":"2023-03-28T16:00:00.000Z","sp":22.93},{"stockId":821,"date":"2023-03-27T16:00:00.000Z","sp":23.66},{"stockId":821,"date":"2023-03-26T16:00:00.000Z","sp":23.34},{"stockId":821,"date":"2023-03-23T16:00:00.000Z","sp":21.22},{"stockId":821,"date":"2023-03-22T16:00:00.000Z","sp":21.54},{"stockId":821,"date":"2023-03-21T16:00:00.000Z","sp":21.66}],"blockDealList":[{"date":"2024-11-27T16:00:00.000Z","stockId":821,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":13.98,"tradingVolume":147000,"tradingAmount":2055060,"stock":{"_id":821,"stockCode":"000821","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":821,"memoNum":5,"currency":"CNY","name":"ST京机","isFollowed":false},"candlestick":{"_id":"6748158238ea9b068e1f02d2","stockId":821,"date":"2024-11-27T16:00:00.000Z","open":13.83,"close":13.98,"high":14.4,"low":13.81,"volume":30893100,"amount":436660000,"change":0.0043,"lastUpdated":"2024-11-28T07:02:26.364Z","stockPriceAmplitude":0.042722664735698856},"discountRate":0},{"date":"2024-10-10T16:00:00.000Z","stockId":821,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":11.44,"tradingVolume":180000,"tradingAmount":2059200,"stock":{"_id":821,"stockCode":"000821","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":821,"memoNum":5,"currency":"CNY","name":"ST京机","isFollowed":false},"candlestick":{"_id":"6708cd873b6fcb890064088f","stockId":821,"date":"2024-10-10T16:00:00.000Z","open":12.11,"close":11.44,"high":12.11,"low":11.31,"volume":20129700,"amount":234010000,"change":-0.0538,"lastUpdated":"2024-10-11T07:02:31.842Z","stockPriceAmplitude":0.07073386383731206},"discountRate":0},{"date":"2024-01-14T16:00:00.000Z","stockId":821,"buyBranch":"粤开证券股份有限公司惠州分公司","sellBranch":"平安证券股份有限公司衡阳解放大道证券营业部","tradingPrice":15.4,"tradingVolume":450000,"tradingAmount":6930000,"stock":{"_id":821,"stockCode":"000821","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":821,"memoNum":5,"currency":"CNY","name":"ST京机","isFollowed":false},"candlestick":{"_id":"65a4d88fa132ce08651081e1","stockId":821,"date":"2024-01-14T16:00:00.000Z","open":17.05,"close":16.74,"high":17.24,"low":16.5,"volume":57470900,"amount":967180000,"change":-0.017,"lastUpdated":"2024-01-15T07:02:39.611Z","stockPriceAmplitude":0.04484848484848469},"discountRate":0.08004778972520898},{"date":"2023-06-27T16:00:00.000Z","stockId":821,"buyBranch":"中国中金财富证券有限公司福建分公司","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":19.68,"tradingVolume":110000,"tradingAmount":2164800,"stock":{"_id":821,"stockCode":"000821","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":821,"memoNum":5,"currency":"CNY","name":"ST京机","isFollowed":false},"candlestick":{"_id":"649bdb09a04a732f81c7dcb5","stockId":821,"date":"2023-06-27T16:00:00.000Z","open":18.8,"close":19.68,"high":19.8,"low":18.7,"volume":61478800,"amount":1194890000,"change":0.0407,"lastUpdated":"2023-06-28T07:02:33.020Z","stockPriceAmplitude":0.05882352941176472},"discountRate":0}],"dateFlag":"day","startDate":"2023-04-21T03:48:05.467Z"}