window.pageData = {"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"ipoDate":"2004-06-24T16:00:00.000Z","areaCode":"cn","blackenedNum":25,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2008,"memoNum":40,"establishDate":"2001-09-27T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"大族激光","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"dzjg","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"高云峰","blockDealDate":"2026-07-15T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-08-05T19:09:34.565Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270401,"stockCode":"270401","name":"其他电子","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":63.19916401829742},"pb":{"mcw":5.352030373210971},"ps_ttm":{"mcw":2.2715732379010265},"dyr":{"mcw":0.004247777447595223}},"staticDividendYieldRatio":0.004248787728291358},"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":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270400,"stockCode":"270400","name":"其他电子","stockType":"industry","exchange":"sw","tickerId":270400,"source":"sw"},{"_id":2010000270401,"stockCode":"270401","name":"其他电子","stockType":"industry","exchange":"sw","tickerId":270401,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640700,"stockCode":"640700","name":"自动化设备","stockType":"industry","exchange":"sw_2021","tickerId":640700,"source":"sw_2021"},{"_id":2020000640703,"stockCode":"640703","name":"激光设备","stockType":"industry","exchange":"sw_2021","tickerId":640703,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931866,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"source":"csi","name":"中证机床","weighting":0.115369},{"_id":1000001730590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"source":"csi","name":"机器人","weighting":0.075627},{"_id":1000000399326,"stockCode":"399326","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399326,"name":"成长40","weighting":0.0411},{"_id":1000000399803,"stockCode":"399803","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399803,"name":"工业4.0","weighting":0.03973},{"_id":1000000931442,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931442","tickerId":931442,"source":"csi","name":"SHS科技100","weighting":0.029101},{"_id":1000000000812,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000812","tickerId":812,"source":"csi","name":"细分机械","weighting":0.027725},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.02328},{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.02154},{"_id":1000001711054,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11054","tickerId":1711054,"source":"csi","name":"装备产业","weighting":0.019391},{"_id":1000000931590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931590","tickerId":931590,"source":"csi","name":"500成长创新","weighting":0.017794},{"_id":1000000399550,"stockCode":"399550","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399550,"name":"央视50","weighting":0.0171},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.01518},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.015006},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.015},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.015},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0133},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.011701},{"_id":1000000930938,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930938","tickerId":930938,"source":"csi","name":"500成长估值","weighting":0.01136},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0106},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.00905},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.007987},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0079},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00654},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00623},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0062},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00565},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0053},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00482},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0048},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0042},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00373},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00312},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00234},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00202},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00202},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0019},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00148}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hanslaser.com","companyName":"大族激光科技产业集团股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-09T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为125000万元-135000万元，与上年同期相比增长156.07%-176.55%。","maxProfit":1350000000,"maxProfitChangeRatio":1.7655,"minProfit":1250000000,"minProfitChangeRatio":1.5607,"performanceType":"sharply_increase","reason":"1、受益于AI服务器和高速网络交换机等计算基础设施的大规模部署，为PCB行业结构性增长提供动能，公司子公司大族数控紧抓行业龙头客户扩产及新产品研发带来的投资机遇，AIPCB相关解决方案营收占比显著提升，应用于保障新一代高频高速PCB信号及电源完整性的高精度背钻方案、高阶及mSAP工艺HDI钻孔方案、高精度成型方案等相关的高附加值产品产销两旺，2026年半年度营业收入同比增长100%以上。2、公司深度参与海外头部客户创新产品开发，二季度消费电子设备订单延续增长态势，2026年半年度营业收入同比增长约180%。3、锂电设备受益于头部客户扩产及海外属地化产线配套拉动，2026年半年度营业收入同比增长约45%；半导体及泛半导体设备受AMOLED产线项目复购订单及封装业务终端需求恢复的带动，2026年半年度营业收入同比增长约40%；通用工业激光加工设备小功率板块在特种焊接、汽车电子自动化、紫外及超快激光器等领域取得较快增长，2026年半年度营业收入同比增长约30%。4、由于公司持有的灵鸽科技2026年上半年股价下跌。","currency":"CNY"}],"performanceBulletins":[{"stockId":2008,"declarationDate":"2026-07-20T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","netProfit":1286156000,"totalAssets":47395312000,"shareholdersEquity":21467064400,"earningsPerShare":1.25,"returnOnEquity":0.059913,"returnOnWeightedEquity":0.0627,"netAssetPerShare":20.85,"currency":"CNY"}],"hotMetrics":{"tr_dri":{"stockId":2008,"type":"tr_dri","cagr_p_r_fs":0.16077915484172745,"cagr_p_r_fys":1.3046691598169127,"cagr_p_r_y1":2.551414990380046,"cagr_p_r_y3":0.5793028641725171,"cagr_p_r_y5":0.22672641369647395,"p_r_fs":26.02723696351764,"cagr_p_r_d30":-0.2761701152935785,"cagr_p_r_d60":-0.2586220380073516,"cagr_p_r_d90":-0.1555082048495815,"last_data_date":"2026-08-04T16:00:00.000Z","period_date":"2004-06-24T16:00:00.000Z","cagr_p_r_y10":0.15995522835805343,"cagr_p_r_y20":0.19516706391300187,"cagr_p_r_d14":-0.09654055084341961,"cagr_p_r_d7":0.04175824175824161},"shnc":{"stockId":2008,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":75877,"shnc_d90":-0.24607772025873634,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":75877,"shnc_q1":-0.24607772025873634,"shnc_q2":-0.3832993327210514,"shnc_q3":-0.5408962195653226,"shnc_y1":-0.518571392315111,"shnc_y2":-0.5928165884966675},"ple":{"stockId":2008,"type":"ple","ps":171382700,"ps_mc":16247079960,"ps_shbt10sh_r":1.1291953374062644,"ps_sc_r":0.1665,"pc":35,"last_data_date":"2026-07-30T16:00:00.000Z"},"mtasl":{"stockId":2008,"type":"mtasl","last_data_date":"2026-08-04T16:00:00.000Z","spc":0.0742,"mtaslb":4000855303,"mtaslb_mc_r":0.04411195477893046,"mtaslb_fbc":95098259,"mtaslb_fb":3981791023,"mtaslb_smc":-26900,"mtaslb_sb":19064280,"fb_mc_rc_d1":0.0010485183249235386,"fb_mc_rc_d5":-0.00012915734363013257,"fb_mc_rc_d20":-0.018784344554267043,"fb_mc_rc_d60":-0.024755022259354942,"fb_mc_rc_d120":0.02652331034682004,"sb_mc_rc_d1":0.000004281210223418494,"sb_mc_rc_d5":-0.00010820462304822225,"sb_mc_rc_d20":0.00027321877563705137,"sb_mc_rc_d60":0.00024132614682625253,"sb_mc_rc_d120":0.00019651979829659374,"npa_o_f_d1":95098259,"npa_o_f_d120":2301427267,"npa_o_f_d20":-1918658359,"npa_o_f_d5":-292265,"npa_o_f_d60":-2558328872,"fb_mc_rc_d240":0.029846490169842387,"npa_o_f_d240":2463045089},"mm_ha":{"stockId":2008,"type":"mm_ha","mm_sh":85951182,"mm_sha":12902131930,"mm_sh_cap_r":0.08983873945399422,"spc":0.0631,"mm_shc_v_r":1.4891791540992596,"mm_sh_nba_d1":1776652851.9488301,"mm_sh_nba_d5":1776652851.9488301,"mm_sh_nba_d20":1776652851.9488301,"mm_sh_nba_d60":1776652851.9488301,"mm_sh_nba_d120":1668432724.0526278,"mm_sh_nba_d240":1889294186.4075682,"mm_sh_cap_rc_d1":0.04541360940701205,"mm_sh_cap_rc_d5":0.04541360940701205,"mm_sh_cap_rc_d20":0.04541360940701205,"mm_sh_cap_rc_d60":0.04541360940701205,"mm_sh_cap_rc_d120":0.041487019463996175,"mm_sh_nbv_d1":43448291,"mm_sh_nbv_d5":43448291,"mm_sh_nbv_d20":43448291,"mm_sh_nbv_d60":43448291,"mm_sh_nbv_d120":39004336,"mm_sh_nbv_d240":47046918,"mm_sh_nbp_d1":-129151872.60728335,"mm_sh_nbp_d5":4302075.48195267,"mm_sh_nbp_d20":4302075.48195267,"mm_sh_nbp_d60":4302075.48195267,"mm_sh_nbp_d120":22060269.989227157,"mm_sh_nbp_d240":-69450106.64414172,"mm_sh_nbpr_d1":-0.07269392693435593,"mm_sh_nbpr_d5":0.10597491470969135,"mm_sh_nbpr_d20":0.10597491470969135,"mm_sh_nbpr_d60":0.10597491470969135,"mm_sh_nbpr_d120":0.20809813736932428,"mm_sh_nbpr_d240":-0.6136668655040094,"mm_sh_cap_rc_d240":0.04969948776142196,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.010094151970063504,"mm_shc_v_r_d20":0.07445895770496298,"mm_shc_v_r_d240":0.006384753922096234,"mm_shc_v_r_d5":0.29783583081985193,"mm_shc_v_r_d60":0.024819652568320992,"mm_sh_cap_rc_q1":-0.01671061297166887,"mm_sh_cap_rc_q2":-0.02291938060156827,"mm_sh_cap_rc_q3":0.017926806865448314,"mm_sh_cap_rc_q4":0.06395139993020471,"mm_sh_nba_q1":-2387601593.4718347,"mm_sh_nba_q2":-2757788020.607738,"mm_sh_nba_q3":-1137171954.7424672,"mm_sh_nba_q4":639480897.206363,"mm_sh_nbv_q1":-15987501,"mm_sh_nbv_q2":-21927599,"mm_sh_nbv_q3":17151067,"mm_sh_nbv_q4":60599358}},"priceMetrics":{"pe_ttm":70.71485488844779,"d_pe_ttm":85.10878136103098,"pb":4.7700413485607225,"pb_wo_gw":4.791979589923156,"dyr":0.002109704645448303,"mc":97606403078.4,"mc_om":97606403078.4,"sp":94.8,"spc":0.0742,"ta":4963342881,"to_r":0.05645234056863233,"cmc":90697755814,"ecmc":73078873401.59999,"ecmc_psh":963123,"shn":75877},"differentMarketStocks":[],"staticDividendYieldRatio":0.002109704645448303},"priceMetricsList":[{"date":"2026-08-04T16:00:00.000Z","stockId":2008,"sp":94.8},{"stockId":2008,"date":"2026-08-03T16:00:00.000Z","sp":88.25},{"date":"2026-08-02T16:00:00.000Z","stockId":2008,"sp":81.21},{"stockId":2008,"date":"2026-07-30T16:00:00.000Z","sp":84.51},{"stockId":2008,"date":"2026-07-29T16:00:00.000Z","sp":81.9},{"stockId":2008,"date":"2026-07-28T16:00:00.000Z","sp":91},{"date":"2026-07-27T16:00:00.000Z","stockId":2008,"sp":94.17},{"date":"2026-07-26T16:00:00.000Z","stockId":2008,"sp":103.32},{"date":"2026-07-23T16:00:00.000Z","stockId":2008,"sp":101.76},{"date":"2026-07-22T16:00:00.000Z","stockId":2008,"sp":105.3},{"stockId":2008,"date":"2026-07-21T16:00:00.000Z","sp":104.93},{"date":"2026-07-20T16:00:00.000Z","stockId":2008,"sp":100.89},{"stockId":2008,"date":"2026-07-19T16:00:00.000Z","sp":91.72},{"stockId":2008,"date":"2026-07-16T16:00:00.000Z","sp":101.91},{"stockId":2008,"date":"2026-07-15T16:00:00.000Z","sp":108.1},{"date":"2026-07-14T16:00:00.000Z","stockId":2008,"sp":114.36},{"stockId":2008,"date":"2026-07-13T16:00:00.000Z","sp":119.5},{"stockId":2008,"date":"2026-07-12T16:00:00.000Z","sp":117.27},{"stockId":2008,"date":"2026-07-09T16:00:00.000Z","sp":130.3},{"date":"2026-07-08T16:00:00.000Z","stockId":2008,"sp":130.9},{"date":"2026-07-07T16:00:00.000Z","stockId":2008,"sp":127.9},{"date":"2026-07-06T16:00:00.000Z","stockId":2008,"sp":130.35},{"stockId":2008,"date":"2026-07-05T16:00:00.000Z","sp":130.97},{"stockId":2008,"date":"2026-07-02T16:00:00.000Z","sp":129.64},{"date":"2026-07-01T16:00:00.000Z","stockId":2008,"sp":125.01},{"stockId":2008,"date":"2026-06-30T16:00:00.000Z","sp":137.98},{"date":"2026-06-29T16:00:00.000Z","stockId":2008,"sp":150.11},{"stockId":2008,"date":"2026-06-28T16:00:00.000Z","sp":141.2},{"stockId":2008,"date":"2026-06-25T16:00:00.000Z","sp":151.27},{"date":"2026-06-24T16:00:00.000Z","stockId":2008,"sp":152.8},{"date":"2026-06-23T16:00:00.000Z","stockId":2008,"sp":152.23},{"stockId":2008,"date":"2026-06-22T16:00:00.000Z","sp":145.11},{"date":"2026-06-21T16:00:00.000Z","stockId":2008,"sp":131.93},{"stockId":2008,"date":"2026-06-17T16:00:00.000Z","sp":134.9},{"stockId":2008,"date":"2026-06-16T16:00:00.000Z","sp":135.84},{"stockId":2008,"date":"2026-06-15T16:00:00.000Z","sp":136.62},{"stockId":2008,"date":"2026-06-14T16:00:00.000Z","sp":124.2},{"stockId":2008,"date":"2026-06-11T16:00:00.000Z","sp":119.12},{"stockId":2008,"date":"2026-06-10T16:00:00.000Z","sp":121.45},{"stockId":2008,"date":"2026-06-09T16:00:00.000Z","sp":122.48},{"stockId":2008,"date":"2026-06-08T16:00:00.000Z","sp":124.5},{"stockId":2008,"date":"2026-06-07T16:00:00.000Z","sp":120.86},{"stockId":2008,"date":"2026-06-04T16:00:00.000Z","sp":127.87},{"stockId":2008,"date":"2026-06-03T16:00:00.000Z","sp":134.65},{"stockId":2008,"date":"2026-06-02T16:00:00.000Z","sp":130.6},{"stockId":2008,"date":"2026-06-01T16:00:00.000Z","sp":127},{"stockId":2008,"date":"2026-05-31T16:00:00.000Z","sp":124.91},{"date":"2026-05-28T16:00:00.000Z","stockId":2008,"sp":131.85},{"stockId":2008,"date":"2026-05-27T16:00:00.000Z","sp":135.98},{"date":"2026-05-26T16:00:00.000Z","stockId":2008,"sp":131.31},{"date":"2026-05-25T16:00:00.000Z","stockId":2008,"sp":135.45},{"stockId":2008,"date":"2026-05-24T16:00:00.000Z","sp":142.23},{"date":"2026-05-21T16:00:00.000Z","stockId":2008,"sp":146.28},{"date":"2026-05-20T16:00:00.000Z","stockId":2008,"sp":142.59},{"date":"2026-05-19T16:00:00.000Z","stockId":2008,"sp":144.54},{"date":"2026-05-18T16:00:00.000Z","stockId":2008,"sp":136.99},{"stockId":2008,"date":"2026-05-17T16:00:00.000Z","sp":138.53},{"stockId":2008,"date":"2026-05-14T16:00:00.000Z","sp":143.3},{"stockId":2008,"date":"2026-05-13T16:00:00.000Z","sp":149.23},{"date":"2026-05-12T16:00:00.000Z","stockId":2008,"sp":148.13},{"stockId":2008,"date":"2026-05-11T16:00:00.000Z","sp":134.66},{"stockId":2008,"date":"2026-05-10T16:00:00.000Z","sp":134.27},{"date":"2026-05-07T16:00:00.000Z","stockId":2008,"sp":122.06},{"stockId":2008,"date":"2026-05-06T16:00:00.000Z","sp":112.41},{"stockId":2008,"date":"2026-05-05T16:00:00.000Z","sp":102.19},{"date":"2026-04-29T16:00:00.000Z","stockId":2008,"sp":100.72},{"date":"2026-04-28T16:00:00.000Z","stockId":2008,"sp":103.34},{"date":"2026-04-27T16:00:00.000Z","stockId":2008,"sp":105.22},{"date":"2026-04-26T16:00:00.000Z","stockId":2008,"sp":104.67},{"date":"2026-04-23T16:00:00.000Z","stockId":2008,"sp":102.46},{"stockId":2008,"date":"2026-04-22T16:00:00.000Z","sp":103.6},{"stockId":2008,"date":"2026-04-21T16:00:00.000Z","sp":94.18},{"stockId":2008,"date":"2026-04-20T16:00:00.000Z","sp":92.8},{"stockId":2008,"date":"2026-04-19T16:00:00.000Z","sp":89.18},{"stockId":2008,"date":"2026-04-16T16:00:00.000Z","sp":87.56},{"date":"2026-04-15T16:00:00.000Z","stockId":2008,"sp":86.67},{"date":"2026-04-14T16:00:00.000Z","stockId":2008,"sp":78.79},{"stockId":2008,"date":"2026-04-13T16:00:00.000Z","sp":82.7},{"stockId":2008,"date":"2026-04-12T16:00:00.000Z","sp":75.78},{"stockId":2008,"date":"2026-04-09T16:00:00.000Z","sp":76.55},{"stockId":2008,"date":"2026-04-08T16:00:00.000Z","sp":76.36},{"stockId":2008,"date":"2026-04-07T16:00:00.000Z","sp":70.8},{"date":"2026-04-06T16:00:00.000Z","stockId":2008,"sp":64.36},{"date":"2026-04-02T16:00:00.000Z","stockId":2008,"sp":63.86},{"stockId":2008,"date":"2026-04-01T16:00:00.000Z","sp":61.71},{"date":"2026-03-31T16:00:00.000Z","stockId":2008,"sp":64.1},{"date":"2026-03-30T16:00:00.000Z","stockId":2008,"sp":61.28},{"date":"2026-03-29T16:00:00.000Z","stockId":2008,"sp":63.85},{"date":"2026-03-26T16:00:00.000Z","stockId":2008,"sp":62.86},{"stockId":2008,"date":"2026-03-25T16:00:00.000Z","sp":61.91},{"date":"2026-03-24T16:00:00.000Z","stockId":2008,"sp":63.89},{"date":"2026-03-23T16:00:00.000Z","stockId":2008,"sp":61.76},{"stockId":2008,"date":"2026-03-22T16:00:00.000Z","sp":59.9},{"stockId":2008,"date":"2026-03-19T16:00:00.000Z","sp":64.59},{"date":"2026-03-18T16:00:00.000Z","stockId":2008,"sp":63},{"date":"2026-03-17T16:00:00.000Z","stockId":2008,"sp":65.13},{"stockId":2008,"date":"2026-03-16T16:00:00.000Z","sp":63.73},{"date":"2026-03-15T16:00:00.000Z","stockId":2008,"sp":67.36},{"date":"2026-03-12T16:00:00.000Z","stockId":2008,"sp":68.7},{"stockId":2008,"date":"2026-03-11T16:00:00.000Z","sp":70.75},{"stockId":2008,"date":"2026-03-10T16:00:00.000Z","sp":72.35},{"stockId":2008,"date":"2026-03-09T16:00:00.000Z","sp":73.01},{"stockId":2008,"date":"2026-03-08T16:00:00.000Z","sp":67.77},{"stockId":2008,"date":"2026-03-05T16:00:00.000Z","sp":69.54},{"stockId":2008,"date":"2026-03-04T16:00:00.000Z","sp":71.48},{"stockId":2008,"date":"2026-03-03T16:00:00.000Z","sp":70.05},{"date":"2026-03-02T16:00:00.000Z","stockId":2008,"sp":70.45},{"date":"2026-03-01T16:00:00.000Z","stockId":2008,"sp":74.62},{"stockId":2008,"date":"2026-02-26T16:00:00.000Z","sp":72.3},{"stockId":2008,"date":"2026-02-25T16:00:00.000Z","sp":69.72},{"date":"2026-02-24T16:00:00.000Z","stockId":2008,"sp":63.38},{"stockId":2008,"date":"2026-02-23T16:00:00.000Z","sp":58.83},{"stockId":2008,"date":"2026-02-12T16:00:00.000Z","sp":54.5},{"stockId":2008,"date":"2026-02-11T16:00:00.000Z","sp":53.11},{"stockId":2008,"date":"2026-02-10T16:00:00.000Z","sp":49.78},{"stockId":2008,"date":"2026-02-09T16:00:00.000Z","sp":50.21},{"date":"2026-02-08T16:00:00.000Z","stockId":2008,"sp":50.25},{"stockId":2008,"date":"2026-02-05T16:00:00.000Z","sp":48.05},{"stockId":2008,"date":"2026-02-04T16:00:00.000Z","sp":48.95},{"stockId":2008,"date":"2026-02-03T16:00:00.000Z","sp":50.39},{"date":"2026-02-02T16:00:00.000Z","stockId":2008,"sp":50.42},{"stockId":2008,"date":"2026-02-01T16:00:00.000Z","sp":47.12},{"stockId":2008,"date":"2026-01-29T16:00:00.000Z","sp":48.25},{"stockId":2008,"date":"2026-01-28T16:00:00.000Z","sp":48.4},{"date":"2026-01-27T16:00:00.000Z","stockId":2008,"sp":52.13},{"stockId":2008,"date":"2026-01-26T16:00:00.000Z","sp":53.38},{"stockId":2008,"date":"2026-01-25T16:00:00.000Z","sp":50.98},{"stockId":2008,"date":"2026-01-22T16:00:00.000Z","sp":51.45},{"date":"2026-01-21T16:00:00.000Z","stockId":2008,"sp":51.45},{"stockId":2008,"date":"2026-01-20T16:00:00.000Z","sp":49.72},{"stockId":2008,"date":"2026-01-19T16:00:00.000Z","sp":46.59},{"stockId":2008,"date":"2026-01-18T16:00:00.000Z","sp":48.12},{"stockId":2008,"date":"2026-01-15T16:00:00.000Z","sp":47.16},{"date":"2026-01-14T16:00:00.000Z","stockId":2008,"sp":44.72},{"date":"2026-01-13T16:00:00.000Z","stockId":2008,"sp":42.94},{"stockId":2008,"date":"2026-01-12T16:00:00.000Z","sp":41.77},{"stockId":2008,"date":"2026-01-11T16:00:00.000Z","sp":44.21},{"stockId":2008,"date":"2026-01-08T16:00:00.000Z","sp":44.4},{"date":"2026-01-07T16:00:00.000Z","stockId":2008,"sp":42.67},{"date":"2026-01-06T16:00:00.000Z","stockId":2008,"sp":43.94},{"date":"2026-01-05T16:00:00.000Z","stockId":2008,"sp":42.55},{"date":"2026-01-04T16:00:00.000Z","stockId":2008,"sp":42.71},{"date":"2025-12-30T16:00:00.000Z","stockId":2008,"sp":41.19},{"date":"2025-12-29T16:00:00.000Z","stockId":2008,"sp":41.9},{"date":"2025-12-28T16:00:00.000Z","stockId":2008,"sp":42.09},{"date":"2025-12-25T16:00:00.000Z","stockId":2008,"sp":42.4},{"date":"2025-12-24T16:00:00.000Z","stockId":2008,"sp":41.78},{"date":"2025-12-23T16:00:00.000Z","stockId":2008,"sp":41.58},{"date":"2025-12-22T16:00:00.000Z","stockId":2008,"sp":38.38},{"date":"2025-12-21T16:00:00.000Z","stockId":2008,"sp":38.16},{"date":"2025-12-18T16:00:00.000Z","stockId":2008,"sp":36.98},{"date":"2025-12-17T16:00:00.000Z","stockId":2008,"sp":37.1},{"date":"2025-12-16T16:00:00.000Z","stockId":2008,"sp":37.73},{"date":"2025-12-15T16:00:00.000Z","stockId":2008,"sp":36.1},{"date":"2025-12-14T16:00:00.000Z","stockId":2008,"sp":36.99},{"date":"2025-12-11T16:00:00.000Z","stockId":2008,"sp":38.02},{"date":"2025-12-10T16:00:00.000Z","stockId":2008,"sp":38.15},{"date":"2025-12-09T16:00:00.000Z","stockId":2008,"sp":39},{"date":"2025-12-08T16:00:00.000Z","stockId":2008,"sp":39.1},{"date":"2025-12-07T16:00:00.000Z","stockId":2008,"sp":39.5},{"date":"2025-12-04T16:00:00.000Z","stockId":2008,"sp":37.92},{"date":"2025-12-03T16:00:00.000Z","stockId":2008,"sp":36.62},{"date":"2025-12-02T16:00:00.000Z","stockId":2008,"sp":36.37},{"date":"2025-12-01T16:00:00.000Z","stockId":2008,"sp":37.02},{"date":"2025-11-30T16:00:00.000Z","stockId":2008,"sp":37.13},{"date":"2025-11-27T16:00:00.000Z","stockId":2008,"sp":36.77},{"date":"2025-11-26T16:00:00.000Z","stockId":2008,"sp":36.18},{"date":"2025-11-25T16:00:00.000Z","stockId":2008,"sp":36.6},{"date":"2025-11-24T16:00:00.000Z","stockId":2008,"sp":36.3},{"date":"2025-11-23T16:00:00.000Z","stockId":2008,"sp":35.58},{"date":"2025-11-20T16:00:00.000Z","stockId":2008,"sp":34.9},{"date":"2025-11-19T16:00:00.000Z","stockId":2008,"sp":36.69},{"date":"2025-11-18T16:00:00.000Z","stockId":2008,"sp":36.89},{"date":"2025-11-17T16:00:00.000Z","stockId":2008,"sp":37.37},{"date":"2025-11-16T16:00:00.000Z","stockId":2008,"sp":38.12},{"date":"2025-11-13T16:00:00.000Z","stockId":2008,"sp":38},{"date":"2025-11-12T16:00:00.000Z","stockId":2008,"sp":39.44},{"date":"2025-11-11T16:00:00.000Z","stockId":2008,"sp":39.04},{"date":"2025-11-10T16:00:00.000Z","stockId":2008,"sp":38.94},{"date":"2025-11-09T16:00:00.000Z","stockId":2008,"sp":39.5},{"date":"2025-11-06T16:00:00.000Z","stockId":2008,"sp":40.06},{"date":"2025-11-05T16:00:00.000Z","stockId":2008,"sp":41.25},{"date":"2025-11-04T16:00:00.000Z","stockId":2008,"sp":40.68},{"date":"2025-11-03T16:00:00.000Z","stockId":2008,"sp":41.06},{"date":"2025-11-02T16:00:00.000Z","stockId":2008,"sp":42.18},{"date":"2025-10-30T16:00:00.000Z","stockId":2008,"sp":41.18},{"date":"2025-10-29T16:00:00.000Z","stockId":2008,"sp":42.46},{"date":"2025-10-28T16:00:00.000Z","stockId":2008,"sp":44},{"date":"2025-10-27T16:00:00.000Z","stockId":2008,"sp":42.78},{"date":"2025-10-26T16:00:00.000Z","stockId":2008,"sp":42.37},{"date":"2025-10-23T16:00:00.000Z","stockId":2008,"sp":41.18},{"date":"2025-10-22T16:00:00.000Z","stockId":2008,"sp":39.57},{"date":"2025-10-21T16:00:00.000Z","stockId":2008,"sp":36.73},{"date":"2025-10-20T16:00:00.000Z","stockId":2008,"sp":36.61},{"date":"2025-10-19T16:00:00.000Z","stockId":2008,"sp":35.33},{"date":"2025-10-16T16:00:00.000Z","stockId":2008,"sp":34.55},{"date":"2025-10-15T16:00:00.000Z","stockId":2008,"sp":36.01},{"date":"2025-10-14T16:00:00.000Z","stockId":2008,"sp":36.38},{"date":"2025-10-13T16:00:00.000Z","stockId":2008,"sp":35.29},{"date":"2025-10-12T16:00:00.000Z","stockId":2008,"sp":37.32},{"date":"2025-10-09T16:00:00.000Z","stockId":2008,"sp":38.76},{"date":"2025-10-08T16:00:00.000Z","stockId":2008,"sp":40.27},{"date":"2025-09-29T16:00:00.000Z","stockId":2008,"sp":40.71},{"date":"2025-09-28T16:00:00.000Z","stockId":2008,"sp":41.22},{"date":"2025-09-25T16:00:00.000Z","stockId":2008,"sp":40.81},{"date":"2025-09-24T16:00:00.000Z","stockId":2008,"sp":42.83},{"date":"2025-09-23T16:00:00.000Z","stockId":2008,"sp":42.59},{"date":"2025-09-22T16:00:00.000Z","stockId":2008,"sp":43.7},{"date":"2025-09-21T16:00:00.000Z","stockId":2008,"sp":44.78},{"date":"2025-09-18T16:00:00.000Z","stockId":2008,"sp":41.26},{"date":"2025-09-17T16:00:00.000Z","stockId":2008,"sp":41.71},{"date":"2025-09-16T16:00:00.000Z","stockId":2008,"sp":39.97},{"date":"2025-09-15T16:00:00.000Z","stockId":2008,"sp":40.37},{"date":"2025-09-14T16:00:00.000Z","stockId":2008,"sp":37.63},{"date":"2025-09-11T16:00:00.000Z","stockId":2008,"sp":38.33},{"date":"2025-09-10T16:00:00.000Z","stockId":2008,"sp":39.06},{"date":"2025-09-09T16:00:00.000Z","stockId":2008,"sp":35.51},{"date":"2025-09-08T16:00:00.000Z","stockId":2008,"sp":34.41},{"date":"2025-09-07T16:00:00.000Z","stockId":2008,"sp":34.1},{"date":"2025-09-04T16:00:00.000Z","stockId":2008,"sp":34},{"date":"2025-09-03T16:00:00.000Z","stockId":2008,"sp":32.92},{"date":"2025-09-02T16:00:00.000Z","stockId":2008,"sp":34.25},{"date":"2025-09-01T16:00:00.000Z","stockId":2008,"sp":34.34},{"date":"2025-08-31T16:00:00.000Z","stockId":2008,"sp":36.37},{"date":"2025-08-28T16:00:00.000Z","stockId":2008,"sp":37.46},{"date":"2025-08-27T16:00:00.000Z","stockId":2008,"sp":37.19},{"date":"2025-08-26T16:00:00.000Z","stockId":2008,"sp":36.52},{"date":"2025-08-25T16:00:00.000Z","stockId":2008,"sp":37.82},{"date":"2025-08-24T16:00:00.000Z","stockId":2008,"sp":35.7},{"date":"2025-08-21T16:00:00.000Z","stockId":2008,"sp":33.64},{"date":"2025-08-20T16:00:00.000Z","stockId":2008,"sp":32.72},{"date":"2025-08-19T16:00:00.000Z","stockId":2008,"sp":33.47},{"date":"2025-08-18T16:00:00.000Z","stockId":2008,"sp":33.07},{"date":"2025-08-17T16:00:00.000Z","stockId":2008,"sp":33.82},{"date":"2025-08-14T16:00:00.000Z","stockId":2008,"sp":34.45},{"date":"2025-08-13T16:00:00.000Z","stockId":2008,"sp":34.98},{"date":"2025-08-12T16:00:00.000Z","stockId":2008,"sp":35.69},{"date":"2025-08-11T16:00:00.000Z","stockId":2008,"sp":34.76},{"date":"2025-08-10T16:00:00.000Z","stockId":2008,"sp":33.88},{"date":"2025-08-07T16:00:00.000Z","stockId":2008,"sp":30.8},{"date":"2025-08-06T16:00:00.000Z","stockId":2008,"sp":29.13},{"date":"2025-08-05T16:00:00.000Z","stockId":2008,"sp":27.02},{"date":"2025-08-04T16:00:00.000Z","stockId":2008,"sp":26.73},{"date":"2025-08-03T16:00:00.000Z","stockId":2008,"sp":26.47},{"date":"2025-07-31T16:00:00.000Z","stockId":2008,"sp":26.56},{"date":"2025-07-30T16:00:00.000Z","stockId":2008,"sp":26.97},{"date":"2025-07-29T16:00:00.000Z","stockId":2008,"sp":26.51},{"date":"2025-07-28T16:00:00.000Z","stockId":2008,"sp":27.45},{"date":"2025-07-27T16:00:00.000Z","stockId":2008,"sp":28.08},{"date":"2025-07-24T16:00:00.000Z","stockId":2008,"sp":26.42},{"date":"2025-07-23T16:00:00.000Z","stockId":2008,"sp":26.87},{"date":"2025-07-22T16:00:00.000Z","stockId":2008,"sp":24.91},{"date":"2025-07-21T16:00:00.000Z","stockId":2008,"sp":25.04},{"date":"2025-07-20T16:00:00.000Z","stockId":2008,"sp":25.09},{"date":"2025-07-17T16:00:00.000Z","stockId":2008,"sp":24.79},{"date":"2025-07-16T16:00:00.000Z","stockId":2008,"sp":24.74},{"date":"2025-07-15T16:00:00.000Z","stockId":2008,"sp":24.28},{"date":"2025-07-14T16:00:00.000Z","stockId":2008,"sp":24.22},{"date":"2025-07-13T16:00:00.000Z","stockId":2008,"sp":24.46},{"date":"2025-07-10T16:00:00.000Z","stockId":2008,"sp":24.54},{"date":"2025-07-09T16:00:00.000Z","stockId":2008,"sp":24.5},{"date":"2025-07-08T16:00:00.000Z","stockId":2008,"sp":24.46},{"date":"2025-07-07T16:00:00.000Z","stockId":2008,"sp":24.66},{"date":"2025-07-06T16:00:00.000Z","stockId":2008,"sp":23.91},{"date":"2025-07-03T16:00:00.000Z","stockId":2008,"sp":24.21},{"date":"2025-07-02T16:00:00.000Z","stockId":2008,"sp":24.52},{"date":"2025-07-01T16:00:00.000Z","stockId":2008,"sp":24.02},{"date":"2025-06-30T16:00:00.000Z","stockId":2008,"sp":24.42},{"date":"2025-06-29T16:00:00.000Z","stockId":2008,"sp":24.37},{"date":"2025-06-26T16:00:00.000Z","stockId":2008,"sp":24.08},{"date":"2025-06-25T16:00:00.000Z","stockId":2008,"sp":24.08},{"date":"2025-06-24T16:00:00.000Z","stockId":2008,"sp":23.86},{"date":"2025-06-23T16:00:00.000Z","stockId":2008,"sp":23.98},{"date":"2025-06-22T16:00:00.000Z","stockId":2008,"sp":23.4},{"date":"2025-06-19T16:00:00.000Z","stockId":2008,"sp":23.26},{"date":"2025-06-18T16:00:00.000Z","stockId":2008,"sp":23.38},{"date":"2025-06-17T16:00:00.000Z","stockId":2008,"sp":23.63},{"date":"2025-06-16T16:00:00.000Z","stockId":2008,"sp":23.11},{"date":"2025-06-15T16:00:00.000Z","stockId":2008,"sp":23.15},{"date":"2025-06-12T16:00:00.000Z","stockId":2008,"sp":23.03},{"date":"2025-06-11T16:00:00.000Z","stockId":2008,"sp":23.36},{"date":"2025-06-10T16:00:00.000Z","stockId":2008,"sp":23.32},{"date":"2025-06-09T16:00:00.000Z","stockId":2008,"sp":23.17},{"date":"2025-06-08T16:00:00.000Z","stockId":2008,"sp":23.53},{"date":"2025-06-05T16:00:00.000Z","stockId":2008,"sp":23.36},{"date":"2025-06-04T16:00:00.000Z","stockId":2008,"sp":23.49},{"date":"2025-06-03T16:00:00.000Z","stockId":2008,"sp":23.29},{"date":"2025-06-02T16:00:00.000Z","stockId":2008,"sp":23.03},{"date":"2025-05-29T16:00:00.000Z","stockId":2008,"sp":22.99},{"date":"2025-05-28T16:00:00.000Z","stockId":2008,"sp":23.45},{"date":"2025-05-27T16:00:00.000Z","stockId":2008,"sp":23.08},{"date":"2025-05-26T16:00:00.000Z","stockId":2008,"sp":23.08},{"date":"2025-05-25T16:00:00.000Z","stockId":2008,"sp":23.3},{"date":"2025-05-22T16:00:00.000Z","stockId":2008,"sp":23.26},{"date":"2025-05-21T16:00:00.000Z","stockId":2008,"sp":23.57},{"date":"2025-05-20T16:00:00.000Z","stockId":2008,"sp":23.82},{"date":"2025-05-19T16:00:00.000Z","stockId":2008,"sp":24.16},{"date":"2025-05-18T16:00:00.000Z","stockId":2008,"sp":24.21},{"date":"2025-05-15T16:00:00.000Z","stockId":2008,"sp":24.89},{"date":"2025-05-14T16:00:00.000Z","stockId":2008,"sp":24.21},{"date":"2025-05-13T16:00:00.000Z","stockId":2008,"sp":24.55},{"date":"2025-05-12T16:00:00.000Z","stockId":2008,"sp":24.67},{"date":"2025-05-11T16:00:00.000Z","stockId":2008,"sp":24.8},{"date":"2025-05-08T16:00:00.000Z","stockId":2008,"sp":24.29},{"date":"2025-05-07T16:00:00.000Z","stockId":2008,"sp":24.35},{"date":"2025-05-06T16:00:00.000Z","stockId":2008,"sp":23.9},{"date":"2025-05-05T16:00:00.000Z","stockId":2008,"sp":23.85},{"date":"2025-04-29T16:00:00.000Z","stockId":2008,"sp":23.1},{"date":"2025-04-28T16:00:00.000Z","stockId":2008,"sp":22.95},{"date":"2025-04-27T16:00:00.000Z","stockId":2008,"sp":23},{"date":"2025-04-24T16:00:00.000Z","stockId":2008,"sp":23.44},{"date":"2025-04-23T16:00:00.000Z","stockId":2008,"sp":23.48},{"date":"2025-04-22T16:00:00.000Z","stockId":2008,"sp":23.53},{"date":"2025-04-21T16:00:00.000Z","stockId":2008,"sp":23.32},{"date":"2025-04-20T16:00:00.000Z","stockId":2008,"sp":24.27},{"date":"2025-04-17T16:00:00.000Z","stockId":2008,"sp":23.9},{"date":"2025-04-16T16:00:00.000Z","stockId":2008,"sp":23.34},{"date":"2025-04-15T16:00:00.000Z","stockId":2008,"sp":23.31},{"date":"2025-04-14T16:00:00.000Z","stockId":2008,"sp":23.81},{"date":"2025-04-13T16:00:00.000Z","stockId":2008,"sp":24},{"date":"2025-04-10T16:00:00.000Z","stockId":2008,"sp":24},{"date":"2025-04-09T16:00:00.000Z","stockId":2008,"sp":23.94},{"date":"2025-04-08T16:00:00.000Z","stockId":2008,"sp":23.16},{"date":"2025-04-07T16:00:00.000Z","stockId":2008,"sp":23.04},{"date":"2025-04-06T16:00:00.000Z","stockId":2008,"sp":24.64},{"date":"2025-04-02T16:00:00.000Z","stockId":2008,"sp":27.38},{"date":"2025-04-01T16:00:00.000Z","stockId":2008,"sp":27.85},{"date":"2025-03-31T16:00:00.000Z","stockId":2008,"sp":27.71},{"date":"2025-03-30T16:00:00.000Z","stockId":2008,"sp":27.98},{"date":"2025-03-27T16:00:00.000Z","stockId":2008,"sp":28.51},{"date":"2025-03-26T16:00:00.000Z","stockId":2008,"sp":28.64},{"date":"2025-03-25T16:00:00.000Z","stockId":2008,"sp":28.7},{"date":"2025-03-24T16:00:00.000Z","stockId":2008,"sp":28.5},{"date":"2025-03-23T16:00:00.000Z","stockId":2008,"sp":29.23},{"date":"2025-03-20T16:00:00.000Z","stockId":2008,"sp":29.11},{"date":"2025-03-19T16:00:00.000Z","stockId":2008,"sp":29.58},{"date":"2025-03-18T16:00:00.000Z","stockId":2008,"sp":30.03},{"date":"2025-03-17T16:00:00.000Z","stockId":2008,"sp":30.27},{"date":"2025-03-16T16:00:00.000Z","stockId":2008,"sp":28.64},{"date":"2025-03-13T16:00:00.000Z","stockId":2008,"sp":28.76},{"date":"2025-03-12T16:00:00.000Z","stockId":2008,"sp":28.12},{"date":"2025-03-11T16:00:00.000Z","stockId":2008,"sp":28.84},{"date":"2025-03-10T16:00:00.000Z","stockId":2008,"sp":29.08},{"date":"2025-03-09T16:00:00.000Z","stockId":2008,"sp":29.39},{"date":"2025-03-06T16:00:00.000Z","stockId":2008,"sp":28.69},{"date":"2025-03-05T16:00:00.000Z","stockId":2008,"sp":28.11},{"date":"2025-03-04T16:00:00.000Z","stockId":2008,"sp":27.58},{"date":"2025-03-03T16:00:00.000Z","stockId":2008,"sp":27.57},{"date":"2025-03-02T16:00:00.000Z","stockId":2008,"sp":27.23},{"date":"2025-02-27T16:00:00.000Z","stockId":2008,"sp":27.2},{"date":"2025-02-26T16:00:00.000Z","stockId":2008,"sp":28.45},{"date":"2025-02-25T16:00:00.000Z","stockId":2008,"sp":28.87},{"date":"2025-02-24T16:00:00.000Z","stockId":2008,"sp":28.67},{"date":"2025-02-23T16:00:00.000Z","stockId":2008,"sp":29.06},{"date":"2025-02-20T16:00:00.000Z","stockId":2008,"sp":29.41},{"date":"2025-02-19T16:00:00.000Z","stockId":2008,"sp":29.23},{"date":"2025-02-18T16:00:00.000Z","stockId":2008,"sp":28.01},{"date":"2025-02-17T16:00:00.000Z","stockId":2008,"sp":26.9},{"date":"2025-02-16T16:00:00.000Z","stockId":2008,"sp":27.45},{"date":"2025-02-13T16:00:00.000Z","stockId":2008,"sp":27.36},{"date":"2025-02-12T16:00:00.000Z","stockId":2008,"sp":27.45},{"date":"2025-02-11T16:00:00.000Z","stockId":2008,"sp":27.6},{"date":"2025-02-10T16:00:00.000Z","stockId":2008,"sp":27.11},{"date":"2025-02-09T16:00:00.000Z","stockId":2008,"sp":27.18},{"date":"2025-02-06T16:00:00.000Z","stockId":2008,"sp":27.1},{"date":"2025-02-05T16:00:00.000Z","stockId":2008,"sp":27.06},{"date":"2025-02-04T16:00:00.000Z","stockId":2008,"sp":25.95},{"date":"2025-01-26T16:00:00.000Z","stockId":2008,"sp":25.63},{"date":"2025-01-23T16:00:00.000Z","stockId":2008,"sp":25.75},{"date":"2025-01-22T16:00:00.000Z","stockId":2008,"sp":25.43},{"date":"2025-01-21T16:00:00.000Z","stockId":2008,"sp":25.72},{"date":"2025-01-20T16:00:00.000Z","stockId":2008,"sp":25.88},{"date":"2025-01-19T16:00:00.000Z","stockId":2008,"sp":25.43},{"date":"2025-01-16T16:00:00.000Z","stockId":2008,"sp":25.24},{"date":"2025-01-15T16:00:00.000Z","stockId":2008,"sp":25.09},{"date":"2025-01-14T16:00:00.000Z","stockId":2008,"sp":25.37},{"date":"2025-01-13T16:00:00.000Z","stockId":2008,"sp":25.38},{"date":"2025-01-12T16:00:00.000Z","stockId":2008,"sp":24.24},{"date":"2025-01-09T16:00:00.000Z","stockId":2008,"sp":24.36},{"date":"2025-01-08T16:00:00.000Z","stockId":2008,"sp":24.14},{"date":"2025-01-07T16:00:00.000Z","stockId":2008,"sp":23.64},{"date":"2025-01-06T16:00:00.000Z","stockId":2008,"sp":23.88},{"date":"2025-01-05T16:00:00.000Z","stockId":2008,"sp":23.5},{"date":"2025-01-02T16:00:00.000Z","stockId":2008,"sp":23.41},{"date":"2025-01-01T16:00:00.000Z","stockId":2008,"sp":23.94},{"date":"2024-12-30T16:00:00.000Z","stockId":2008,"sp":25},{"date":"2024-12-29T16:00:00.000Z","stockId":2008,"sp":26.06},{"date":"2024-12-26T16:00:00.000Z","stockId":2008,"sp":26.08},{"date":"2024-12-25T16:00:00.000Z","stockId":2008,"sp":26.32},{"date":"2024-12-24T16:00:00.000Z","stockId":2008,"sp":25.42},{"date":"2024-12-23T16:00:00.000Z","stockId":2008,"sp":25.99},{"date":"2024-12-22T16:00:00.000Z","stockId":2008,"sp":25.77},{"date":"2024-12-19T16:00:00.000Z","stockId":2008,"sp":26.36},{"date":"2024-12-18T16:00:00.000Z","stockId":2008,"sp":26.18},{"date":"2024-12-17T16:00:00.000Z","stockId":2008,"sp":25.67},{"date":"2024-12-16T16:00:00.000Z","stockId":2008,"sp":25.56},{"date":"2024-12-15T16:00:00.000Z","stockId":2008,"sp":25.77},{"date":"2024-12-12T16:00:00.000Z","stockId":2008,"sp":26.1},{"date":"2024-12-11T16:00:00.000Z","stockId":2008,"sp":26.93},{"date":"2024-12-10T16:00:00.000Z","stockId":2008,"sp":27.1},{"date":"2024-12-09T16:00:00.000Z","stockId":2008,"sp":27.1},{"date":"2024-12-08T16:00:00.000Z","stockId":2008,"sp":26.93},{"date":"2024-12-05T16:00:00.000Z","stockId":2008,"sp":27.19},{"date":"2024-12-04T16:00:00.000Z","stockId":2008,"sp":26.42},{"date":"2024-12-03T16:00:00.000Z","stockId":2008,"sp":26.54},{"date":"2024-12-02T16:00:00.000Z","stockId":2008,"sp":26.43},{"date":"2024-12-01T16:00:00.000Z","stockId":2008,"sp":26.79},{"date":"2024-11-28T16:00:00.000Z","stockId":2008,"sp":26.34},{"date":"2024-11-27T16:00:00.000Z","stockId":2008,"sp":25.31},{"date":"2024-11-26T16:00:00.000Z","stockId":2008,"sp":25.68},{"date":"2024-11-25T16:00:00.000Z","stockId":2008,"sp":25.1},{"date":"2024-11-24T16:00:00.000Z","stockId":2008,"sp":25.71},{"date":"2024-11-21T16:00:00.000Z","stockId":2008,"sp":26.5},{"date":"2024-11-20T16:00:00.000Z","stockId":2008,"sp":27.98},{"date":"2024-11-19T16:00:00.000Z","stockId":2008,"sp":28.46},{"date":"2024-11-18T16:00:00.000Z","stockId":2008,"sp":27.86},{"date":"2024-11-17T16:00:00.000Z","stockId":2008,"sp":26.5},{"date":"2024-11-14T16:00:00.000Z","stockId":2008,"sp":28.2},{"date":"2024-11-13T16:00:00.000Z","stockId":2008,"sp":26.68},{"date":"2024-11-12T16:00:00.000Z","stockId":2008,"sp":27.44},{"date":"2024-11-11T16:00:00.000Z","stockId":2008,"sp":27.74},{"date":"2024-11-10T16:00:00.000Z","stockId":2008,"sp":28.94},{"date":"2024-11-07T16:00:00.000Z","stockId":2008,"sp":27.26},{"date":"2024-11-06T16:00:00.000Z","stockId":2008,"sp":27.53},{"date":"2024-11-05T16:00:00.000Z","stockId":2008,"sp":27.6},{"date":"2024-11-04T16:00:00.000Z","stockId":2008,"sp":26.08},{"date":"2024-11-03T16:00:00.000Z","stockId":2008,"sp":25.55},{"date":"2024-10-31T16:00:00.000Z","stockId":2008,"sp":24.99},{"date":"2024-10-30T16:00:00.000Z","stockId":2008,"sp":25.8},{"date":"2024-10-29T16:00:00.000Z","stockId":2008,"sp":26},{"date":"2024-10-28T16:00:00.000Z","stockId":2008,"sp":24.96},{"date":"2024-10-27T16:00:00.000Z","stockId":2008,"sp":24.78},{"date":"2024-10-24T16:00:00.000Z","stockId":2008,"sp":24.57},{"date":"2024-10-23T16:00:00.000Z","stockId":2008,"sp":24.19},{"date":"2024-10-22T16:00:00.000Z","stockId":2008,"sp":24.42},{"date":"2024-10-21T16:00:00.000Z","stockId":2008,"sp":24.5},{"date":"2024-10-20T16:00:00.000Z","stockId":2008,"sp":24.28},{"date":"2024-10-17T16:00:00.000Z","stockId":2008,"sp":23.98},{"date":"2024-10-16T16:00:00.000Z","stockId":2008,"sp":22.66},{"date":"2024-10-15T16:00:00.000Z","stockId":2008,"sp":22.83},{"date":"2024-10-14T16:00:00.000Z","stockId":2008,"sp":23.02},{"date":"2024-10-13T16:00:00.000Z","stockId":2008,"sp":23.54},{"date":"2024-10-10T16:00:00.000Z","stockId":2008,"sp":23.3},{"date":"2024-10-09T16:00:00.000Z","stockId":2008,"sp":24.45},{"date":"2024-10-08T16:00:00.000Z","stockId":2008,"sp":25.28},{"date":"2024-10-07T16:00:00.000Z","stockId":2008,"sp":25.88},{"date":"2024-09-29T16:00:00.000Z","stockId":2008,"sp":23.53},{"date":"2024-09-26T16:00:00.000Z","stockId":2008,"sp":21.39},{"date":"2024-09-25T16:00:00.000Z","stockId":2008,"sp":20.08},{"date":"2024-09-24T16:00:00.000Z","stockId":2008,"sp":19.42},{"date":"2024-09-23T16:00:00.000Z","stockId":2008,"sp":19.44},{"date":"2024-09-22T16:00:00.000Z","stockId":2008,"sp":18.73},{"date":"2024-09-19T16:00:00.000Z","stockId":2008,"sp":18.69},{"date":"2024-09-18T16:00:00.000Z","stockId":2008,"sp":18.75},{"date":"2024-09-17T16:00:00.000Z","stockId":2008,"sp":18.44},{"date":"2024-09-12T16:00:00.000Z","stockId":2008,"sp":18.24},{"date":"2024-09-11T16:00:00.000Z","stockId":2008,"sp":18.65},{"date":"2024-09-10T16:00:00.000Z","stockId":2008,"sp":18.74},{"date":"2024-09-09T16:00:00.000Z","stockId":2008,"sp":18.79},{"date":"2024-09-08T16:00:00.000Z","stockId":2008,"sp":18.61},{"date":"2024-09-05T16:00:00.000Z","stockId":2008,"sp":18.71},{"date":"2024-09-04T16:00:00.000Z","stockId":2008,"sp":19.09},{"date":"2024-09-03T16:00:00.000Z","stockId":2008,"sp":18.97},{"date":"2024-09-02T16:00:00.000Z","stockId":2008,"sp":19.15},{"date":"2024-09-01T16:00:00.000Z","stockId":2008,"sp":18.88},{"date":"2024-08-29T16:00:00.000Z","stockId":2008,"sp":19.24},{"date":"2024-08-28T16:00:00.000Z","stockId":2008,"sp":18.75},{"date":"2024-08-27T16:00:00.000Z","stockId":2008,"sp":18.27},{"date":"2024-08-26T16:00:00.000Z","stockId":2008,"sp":18.11},{"date":"2024-08-25T16:00:00.000Z","stockId":2008,"sp":18.69},{"date":"2024-08-22T16:00:00.000Z","stockId":2008,"sp":18.61},{"date":"2024-08-21T16:00:00.000Z","stockId":2008,"sp":18.54},{"date":"2024-08-20T16:00:00.000Z","stockId":2008,"sp":18.98},{"date":"2024-08-19T16:00:00.000Z","stockId":2008,"sp":19.41},{"date":"2024-08-18T16:00:00.000Z","stockId":2008,"sp":20.25},{"date":"2024-08-15T16:00:00.000Z","stockId":2008,"sp":20.12},{"date":"2024-08-14T16:00:00.000Z","stockId":2008,"sp":20.19},{"date":"2024-08-13T16:00:00.000Z","stockId":2008,"sp":20.03},{"date":"2024-08-12T16:00:00.000Z","stockId":2008,"sp":20.24},{"date":"2024-08-11T16:00:00.000Z","stockId":2008,"sp":20.11},{"date":"2024-08-08T16:00:00.000Z","stockId":2008,"sp":20.35},{"date":"2024-08-07T16:00:00.000Z","stockId":2008,"sp":20.42},{"date":"2024-08-06T16:00:00.000Z","stockId":2008,"sp":20.35},{"date":"2024-08-05T16:00:00.000Z","stockId":2008,"sp":20.51},{"date":"2024-08-04T16:00:00.000Z","stockId":2008,"sp":20.3},{"date":"2024-08-01T16:00:00.000Z","stockId":2008,"sp":21.35},{"date":"2024-07-31T16:00:00.000Z","stockId":2008,"sp":21.95},{"date":"2024-07-30T16:00:00.000Z","stockId":2008,"sp":22.01},{"date":"2024-07-29T16:00:00.000Z","stockId":2008,"sp":21.1},{"date":"2024-07-28T16:00:00.000Z","stockId":2008,"sp":21.17},{"date":"2024-07-25T16:00:00.000Z","stockId":2008,"sp":21.48},{"date":"2024-07-24T16:00:00.000Z","stockId":2008,"sp":21.19},{"date":"2024-07-23T16:00:00.000Z","stockId":2008,"sp":21.84},{"date":"2024-07-22T16:00:00.000Z","stockId":2008,"sp":21.67},{"date":"2024-07-21T16:00:00.000Z","stockId":2008,"sp":22.45},{"date":"2024-07-18T16:00:00.000Z","stockId":2008,"sp":22.09},{"date":"2024-07-17T16:00:00.000Z","stockId":2008,"sp":22.03},{"date":"2024-07-16T16:00:00.000Z","stockId":2008,"sp":21.72},{"date":"2024-07-15T16:00:00.000Z","stockId":2008,"sp":22.15},{"date":"2024-07-14T16:00:00.000Z","stockId":2008,"sp":21.15},{"date":"2024-07-11T16:00:00.000Z","stockId":2008,"sp":21.57},{"date":"2024-07-10T16:00:00.000Z","stockId":2008,"sp":21.86},{"date":"2024-07-09T16:00:00.000Z","stockId":2008,"sp":20.74},{"date":"2024-07-08T16:00:00.000Z","stockId":2008,"sp":20.62},{"date":"2024-07-07T16:00:00.000Z","stockId":2008,"sp":19.55},{"date":"2024-07-04T16:00:00.000Z","stockId":2008,"sp":19.93},{"date":"2024-07-03T16:00:00.000Z","stockId":2008,"sp":20.24},{"date":"2024-07-02T16:00:00.000Z","stockId":2008,"sp":20.27},{"date":"2024-07-01T16:00:00.000Z","stockId":2008,"sp":20.45},{"date":"2024-06-30T16:00:00.000Z","stockId":2008,"sp":20.93},{"date":"2024-06-27T16:00:00.000Z","stockId":2008,"sp":20.8},{"date":"2024-06-26T16:00:00.000Z","stockId":2008,"sp":20.21},{"sp":20.21,"stockId":2008,"date":"2024-06-25T16:00:00.000Z"},{"sp":19.9,"stockId":2008,"date":"2024-06-24T16:00:00.000Z"},{"sp":19.99,"stockId":2008,"date":"2024-06-23T16:00:00.000Z"},{"sp":20.58,"stockId":2008,"date":"2024-06-20T16:00:00.000Z"},{"sp":20.35,"stockId":2008,"date":"2024-06-19T16:00:00.000Z"},{"sp":20.91,"stockId":2008,"date":"2024-06-18T16:00:00.000Z"},{"sp":21.26,"stockId":2008,"date":"2024-06-17T16:00:00.000Z"},{"sp":21.17,"stockId":2008,"date":"2024-06-16T16:00:00.000Z"},{"sp":20.82,"stockId":2008,"date":"2024-06-13T16:00:00.000Z"},{"sp":20.63,"stockId":2008,"date":"2024-06-12T16:00:00.000Z"},{"sp":20.75,"stockId":2008,"date":"2024-06-11T16:00:00.000Z"},{"sp":20.37,"stockId":2008,"date":"2024-06-10T16:00:00.000Z"},{"sp":20.01,"stockId":2008,"date":"2024-06-06T16:00:00.000Z"},{"sp":19.95,"stockId":2008,"date":"2024-06-05T16:00:00.000Z"},{"sp":20.25,"stockId":2008,"date":"2024-06-04T16:00:00.000Z"},{"sp":20.6,"stockId":2008,"date":"2024-06-03T16:00:00.000Z"},{"sp":20.44,"stockId":2008,"date":"2024-06-02T16:00:00.000Z"},{"sp":20.47,"stockId":2008,"date":"2024-05-30T16:00:00.000Z"},{"sp":20.58,"stockId":2008,"date":"2024-05-29T16:00:00.000Z"},{"sp":20.44,"stockId":2008,"date":"2024-05-28T16:00:00.000Z"},{"sp":20.4,"stockId":2008,"date":"2024-05-27T16:00:00.000Z"},{"sp":20.69,"stockId":2008,"date":"2024-05-26T16:00:00.000Z"},{"sp":20.2,"stockId":2008,"date":"2024-05-23T16:00:00.000Z"},{"sp":20.62,"stockId":2008,"date":"2024-05-22T16:00:00.000Z"},{"sp":21.15,"stockId":2008,"date":"2024-05-21T16:00:00.000Z"},{"sp":21.05,"stockId":2008,"date":"2024-05-20T16:00:00.000Z"},{"sp":21.03,"stockId":2008,"date":"2024-05-19T16:00:00.000Z"},{"sp":21.1,"stockId":2008,"date":"2024-05-16T16:00:00.000Z"},{"sp":20.62,"stockId":2008,"date":"2024-05-15T16:00:00.000Z"},{"sp":20.54,"stockId":2008,"date":"2024-05-14T16:00:00.000Z"},{"sp":20.9,"stockId":2008,"date":"2024-05-13T16:00:00.000Z"},{"sp":20.96,"stockId":2008,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2008,"sp":21.11},{"date":"2024-05-08T16:00:00.000Z","stockId":2008,"sp":21.34},{"date":"2024-05-07T16:00:00.000Z","stockId":2008,"sp":20.86},{"date":"2024-05-06T16:00:00.000Z","stockId":2008,"sp":21.29},{"date":"2024-05-05T16:00:00.000Z","stockId":2008,"sp":21.63},{"date":"2024-04-29T16:00:00.000Z","stockId":2008,"sp":21.09},{"date":"2024-04-28T16:00:00.000Z","stockId":2008,"sp":20.85},{"date":"2024-04-25T16:00:00.000Z","stockId":2008,"sp":20.14},{"date":"2024-04-24T16:00:00.000Z","stockId":2008,"sp":20.19},{"date":"2024-04-23T16:00:00.000Z","stockId":2008,"sp":18.96},{"date":"2024-04-22T16:00:00.000Z","stockId":2008,"sp":18.95},{"date":"2024-04-21T16:00:00.000Z","stockId":2008,"sp":18.85},{"date":"2024-04-18T16:00:00.000Z","stockId":2008,"sp":18.96},{"date":"2024-04-17T16:00:00.000Z","stockId":2008,"sp":18.95},{"date":"2024-04-16T16:00:00.000Z","stockId":2008,"sp":18.4},{"date":"2024-04-15T16:00:00.000Z","stockId":2008,"sp":17.65},{"date":"2024-04-14T16:00:00.000Z","stockId":2008,"sp":18.28},{"date":"2024-04-11T16:00:00.000Z","stockId":2008,"sp":18.26},{"date":"2024-04-10T16:00:00.000Z","stockId":2008,"sp":18.41},{"date":"2024-04-09T16:00:00.000Z","stockId":2008,"sp":18.42},{"date":"2024-04-08T16:00:00.000Z","stockId":2008,"sp":18.72},{"date":"2024-04-07T16:00:00.000Z","stockId":2008,"sp":18.56},{"date":"2024-04-02T16:00:00.000Z","stockId":2008,"sp":18.93},{"date":"2024-04-01T16:00:00.000Z","stockId":2008,"sp":19.08},{"date":"2024-03-31T16:00:00.000Z","stockId":2008,"sp":19.29},{"date":"2024-03-28T16:00:00.000Z","stockId":2008,"sp":18.7},{"date":"2024-03-27T16:00:00.000Z","stockId":2008,"sp":18.58},{"date":"2024-03-26T16:00:00.000Z","stockId":2008,"sp":18.14},{"date":"2024-03-25T16:00:00.000Z","stockId":2008,"sp":18.83},{"date":"2024-03-24T16:00:00.000Z","stockId":2008,"sp":18.93},{"date":"2024-03-21T16:00:00.000Z","stockId":2008,"sp":19.43},{"date":"2024-03-20T16:00:00.000Z","stockId":2008,"sp":19.89},{"date":"2024-03-19T16:00:00.000Z","stockId":2008,"sp":20.03},{"date":"2024-03-18T16:00:00.000Z","stockId":2008,"sp":20},{"date":"2024-03-17T16:00:00.000Z","stockId":2008,"sp":20.09},{"date":"2024-03-14T16:00:00.000Z","stockId":2008,"sp":19.92},{"date":"2024-03-13T16:00:00.000Z","stockId":2008,"sp":19.57},{"date":"2024-03-12T16:00:00.000Z","stockId":2008,"sp":19.85},{"date":"2024-03-11T16:00:00.000Z","stockId":2008,"sp":20.01},{"date":"2024-03-10T16:00:00.000Z","stockId":2008,"sp":19.97},{"date":"2024-03-07T16:00:00.000Z","stockId":2008,"sp":19.81},{"date":"2024-03-06T16:00:00.000Z","stockId":2008,"sp":19.68},{"date":"2024-03-05T16:00:00.000Z","stockId":2008,"sp":19.84},{"date":"2024-03-04T16:00:00.000Z","stockId":2008,"sp":19.78},{"date":"2024-03-03T16:00:00.000Z","stockId":2008,"sp":20.03},{"date":"2024-02-29T16:00:00.000Z","stockId":2008,"sp":20.26},{"date":"2024-02-28T16:00:00.000Z","stockId":2008,"sp":19.85},{"date":"2024-02-27T16:00:00.000Z","stockId":2008,"sp":18.84},{"date":"2024-02-26T16:00:00.000Z","stockId":2008,"sp":20.01},{"date":"2024-02-25T16:00:00.000Z","stockId":2008,"sp":20.18},{"date":"2024-02-22T16:00:00.000Z","stockId":2008,"sp":18.6},{"date":"2024-02-21T16:00:00.000Z","stockId":2008,"sp":18.4},{"date":"2024-02-20T16:00:00.000Z","stockId":2008,"sp":18.13},{"date":"2024-02-19T16:00:00.000Z","stockId":2008,"sp":18.09},{"date":"2024-02-18T16:00:00.000Z","stockId":2008,"sp":18.25},{"date":"2024-02-07T16:00:00.000Z","stockId":2008,"sp":18.5},{"date":"2024-02-06T16:00:00.000Z","stockId":2008,"sp":17.86},{"date":"2024-02-05T16:00:00.000Z","stockId":2008,"sp":16.24},{"date":"2024-02-04T16:00:00.000Z","stockId":2008,"sp":14.76},{"date":"2024-02-01T16:00:00.000Z","stockId":2008,"sp":15.7},{"date":"2024-01-31T16:00:00.000Z","stockId":2008,"sp":16.51},{"date":"2024-01-30T16:00:00.000Z","stockId":2008,"sp":16.5},{"date":"2024-01-29T16:00:00.000Z","stockId":2008,"sp":17.22},{"date":"2024-01-28T16:00:00.000Z","stockId":2008,"sp":17.81},{"date":"2024-01-25T16:00:00.000Z","stockId":2008,"sp":18.25},{"date":"2024-01-24T16:00:00.000Z","stockId":2008,"sp":18.52},{"date":"2024-01-23T16:00:00.000Z","stockId":2008,"sp":17.99},{"date":"2024-01-22T16:00:00.000Z","stockId":2008,"sp":17.78},{"date":"2024-01-21T16:00:00.000Z","stockId":2008,"sp":17.27},{"date":"2024-01-18T16:00:00.000Z","stockId":2008,"sp":18.15},{"date":"2024-01-17T16:00:00.000Z","stockId":2008,"sp":18.43},{"date":"2024-01-16T16:00:00.000Z","stockId":2008,"sp":18.39},{"date":"2024-01-15T16:00:00.000Z","stockId":2008,"sp":18.84},{"date":"2024-01-14T16:00:00.000Z","stockId":2008,"sp":18.87},{"date":"2024-01-11T16:00:00.000Z","stockId":2008,"sp":19.14},{"date":"2024-01-10T16:00:00.000Z","stockId":2008,"sp":19.16},{"date":"2024-01-09T16:00:00.000Z","stockId":2008,"sp":18.84},{"date":"2024-01-08T16:00:00.000Z","stockId":2008,"sp":18.92},{"date":"2024-01-07T16:00:00.000Z","stockId":2008,"sp":18.71},{"date":"2024-01-04T16:00:00.000Z","stockId":2008,"sp":19.57},{"date":"2024-01-03T16:00:00.000Z","stockId":2008,"sp":19.89},{"date":"2024-01-02T16:00:00.000Z","stockId":2008,"sp":20.19},{"date":"2024-01-01T16:00:00.000Z","stockId":2008,"sp":20.46},{"date":"2023-12-28T16:00:00.000Z","stockId":2008,"sp":20.72},{"date":"2023-12-27T16:00:00.000Z","stockId":2008,"sp":20.45},{"date":"2023-12-26T16:00:00.000Z","stockId":2008,"sp":19.9},{"date":"2023-12-25T16:00:00.000Z","stockId":2008,"sp":19.8},{"date":"2023-12-24T16:00:00.000Z","stockId":2008,"sp":20.1},{"date":"2023-12-21T16:00:00.000Z","stockId":2008,"sp":19.96},{"date":"2023-12-20T16:00:00.000Z","stockId":2008,"sp":20.09},{"date":"2023-12-19T16:00:00.000Z","stockId":2008,"sp":19.96},{"date":"2023-12-18T16:00:00.000Z","stockId":2008,"sp":20.29},{"date":"2023-12-17T16:00:00.000Z","stockId":2008,"sp":20.22},{"date":"2023-12-14T16:00:00.000Z","stockId":2008,"sp":20.65},{"date":"2023-12-13T16:00:00.000Z","stockId":2008,"sp":20.85},{"date":"2023-12-12T16:00:00.000Z","stockId":2008,"sp":21.01},{"date":"2023-12-11T16:00:00.000Z","stockId":2008,"sp":21.26},{"date":"2023-12-10T16:00:00.000Z","stockId":2008,"sp":21.37},{"date":"2023-12-07T16:00:00.000Z","stockId":2008,"sp":21.12},{"date":"2023-12-06T16:00:00.000Z","stockId":2008,"sp":21.12},{"date":"2023-12-05T16:00:00.000Z","stockId":2008,"sp":21.16},{"date":"2023-12-04T16:00:00.000Z","stockId":2008,"sp":21.08},{"date":"2023-12-03T16:00:00.000Z","stockId":2008,"sp":21.65},{"date":"2023-11-30T16:00:00.000Z","stockId":2008,"sp":21.95},{"date":"2023-11-29T16:00:00.000Z","stockId":2008,"sp":21.88},{"date":"2023-11-28T16:00:00.000Z","stockId":2008,"sp":22.24},{"date":"2023-11-27T16:00:00.000Z","stockId":2008,"sp":22.36},{"date":"2023-11-26T16:00:00.000Z","stockId":2008,"sp":22.23},{"date":"2023-11-23T16:00:00.000Z","stockId":2008,"sp":22.18},{"date":"2023-11-22T16:00:00.000Z","stockId":2008,"sp":22.51},{"date":"2023-11-21T16:00:00.000Z","stockId":2008,"sp":22.26},{"date":"2023-11-20T16:00:00.000Z","stockId":2008,"sp":22.73},{"date":"2023-11-19T16:00:00.000Z","stockId":2008,"sp":22.93},{"date":"2023-11-16T16:00:00.000Z","stockId":2008,"sp":22.77},{"date":"2023-11-15T16:00:00.000Z","stockId":2008,"sp":22.72},{"date":"2023-11-14T16:00:00.000Z","stockId":2008,"sp":22.94},{"date":"2023-11-13T16:00:00.000Z","stockId":2008,"sp":23.04},{"date":"2023-11-12T16:00:00.000Z","stockId":2008,"sp":22.83},{"date":"2023-11-09T16:00:00.000Z","stockId":2008,"sp":22.8},{"date":"2023-11-08T16:00:00.000Z","stockId":2008,"sp":22.92},{"date":"2023-11-07T16:00:00.000Z","stockId":2008,"sp":23.3},{"date":"2023-11-06T16:00:00.000Z","stockId":2008,"sp":22.7},{"date":"2023-11-05T16:00:00.000Z","stockId":2008,"sp":22.26},{"date":"2023-11-02T16:00:00.000Z","stockId":2008,"sp":21.87},{"date":"2023-11-01T16:00:00.000Z","stockId":2008,"sp":21.23},{"date":"2023-10-31T16:00:00.000Z","stockId":2008,"sp":21.46},{"date":"2023-10-30T16:00:00.000Z","stockId":2008,"sp":21.46},{"date":"2023-10-29T16:00:00.000Z","stockId":2008,"sp":21.49},{"date":"2023-10-26T16:00:00.000Z","stockId":2008,"sp":20.94},{"date":"2023-10-25T16:00:00.000Z","stockId":2008,"sp":20.59},{"date":"2023-10-24T16:00:00.000Z","stockId":2008,"sp":20.38},{"date":"2023-10-23T16:00:00.000Z","stockId":2008,"sp":20.28},{"date":"2023-10-22T16:00:00.000Z","stockId":2008,"sp":21.11},{"date":"2023-10-19T16:00:00.000Z","stockId":2008,"sp":21.55},{"date":"2023-10-18T16:00:00.000Z","stockId":2008,"sp":22},{"date":"2023-10-17T16:00:00.000Z","stockId":2008,"sp":22.23},{"date":"2023-10-16T16:00:00.000Z","stockId":2008,"sp":22.74},{"date":"2023-10-15T16:00:00.000Z","stockId":2008,"sp":22.64},{"date":"2023-10-12T16:00:00.000Z","stockId":2008,"sp":23.17},{"date":"2023-10-11T16:00:00.000Z","stockId":2008,"sp":23.39},{"date":"2023-10-10T16:00:00.000Z","stockId":2008,"sp":23.45},{"date":"2023-10-09T16:00:00.000Z","stockId":2008,"sp":23.09},{"date":"2023-10-08T16:00:00.000Z","stockId":2008,"sp":23.24},{"date":"2023-09-27T16:00:00.000Z","stockId":2008,"sp":23.08},{"date":"2023-09-26T16:00:00.000Z","stockId":2008,"sp":22.96},{"date":"2023-09-25T16:00:00.000Z","stockId":2008,"sp":22.95},{"date":"2023-09-24T16:00:00.000Z","stockId":2008,"sp":23.16},{"date":"2023-09-21T16:00:00.000Z","stockId":2008,"sp":22.81},{"date":"2023-09-20T16:00:00.000Z","stockId":2008,"sp":22.43},{"date":"2023-09-19T16:00:00.000Z","stockId":2008,"sp":22.61},{"date":"2023-09-18T16:00:00.000Z","stockId":2008,"sp":22.83},{"date":"2023-09-17T16:00:00.000Z","stockId":2008,"sp":23.6},{"date":"2023-09-14T16:00:00.000Z","stockId":2008,"sp":22.48},{"date":"2023-09-13T16:00:00.000Z","stockId":2008,"sp":22.43},{"date":"2023-09-12T16:00:00.000Z","stockId":2008,"sp":22.69},{"date":"2023-09-11T16:00:00.000Z","stockId":2008,"sp":23.27},{"date":"2023-09-10T16:00:00.000Z","stockId":2008,"sp":23.41},{"date":"2023-09-07T16:00:00.000Z","stockId":2008,"sp":23.71},{"date":"2023-09-06T16:00:00.000Z","stockId":2008,"sp":22.68},{"date":"2023-09-05T16:00:00.000Z","stockId":2008,"sp":23.51},{"date":"2023-09-04T16:00:00.000Z","stockId":2008,"sp":23.06},{"date":"2023-09-03T16:00:00.000Z","stockId":2008,"sp":22.7},{"date":"2023-08-31T16:00:00.000Z","stockId":2008,"sp":22.35},{"date":"2023-08-30T16:00:00.000Z","stockId":2008,"sp":22.35},{"date":"2023-08-29T16:00:00.000Z","stockId":2008,"sp":22.36},{"date":"2023-08-28T16:00:00.000Z","stockId":2008,"sp":22.25},{"date":"2023-08-27T16:00:00.000Z","stockId":2008,"sp":21.44},{"date":"2023-08-24T16:00:00.000Z","stockId":2008,"sp":21.1},{"date":"2023-08-23T16:00:00.000Z","stockId":2008,"sp":21.81},{"date":"2023-08-22T16:00:00.000Z","stockId":2008,"sp":22.05},{"date":"2023-08-21T16:00:00.000Z","stockId":2008,"sp":22.53},{"date":"2023-08-20T16:00:00.000Z","stockId":2008,"sp":22.25},{"date":"2023-08-17T16:00:00.000Z","stockId":2008,"sp":23.1},{"date":"2023-08-16T16:00:00.000Z","stockId":2008,"sp":23.44},{"date":"2023-08-15T16:00:00.000Z","stockId":2008,"sp":23.23},{"date":"2023-08-14T16:00:00.000Z","stockId":2008,"sp":23.61},{"date":"2023-08-13T16:00:00.000Z","stockId":2008,"sp":23.96},{"date":"2023-08-10T16:00:00.000Z","stockId":2008,"sp":23.9},{"date":"2023-08-09T16:00:00.000Z","stockId":2008,"sp":24.34},{"date":"2023-08-08T16:00:00.000Z","stockId":2008,"sp":24.27},{"date":"2023-08-07T16:00:00.000Z","stockId":2008,"sp":24.46},{"date":"2023-08-06T16:00:00.000Z","stockId":2008,"sp":24.55},{"date":"2023-08-03T16:00:00.000Z","stockId":2008,"sp":24.66},{"date":"2023-08-02T16:00:00.000Z","stockId":2008,"sp":24.48},{"date":"2023-08-01T16:00:00.000Z","stockId":2008,"sp":24.48},{"date":"2023-07-31T16:00:00.000Z","stockId":2008,"sp":24.39},{"date":"2023-07-30T16:00:00.000Z","stockId":2008,"sp":24.5},{"date":"2023-07-27T16:00:00.000Z","stockId":2008,"sp":24.49},{"date":"2023-07-26T16:00:00.000Z","stockId":2008,"sp":24.19},{"date":"2023-07-25T16:00:00.000Z","stockId":2008,"sp":24.9},{"date":"2023-07-24T16:00:00.000Z","stockId":2008,"sp":25.16},{"date":"2023-07-23T16:00:00.000Z","stockId":2008,"sp":24.77},{"date":"2023-07-20T16:00:00.000Z","stockId":2008,"sp":24.9},{"date":"2023-07-19T16:00:00.000Z","stockId":2008,"sp":24.93},{"date":"2023-07-18T16:00:00.000Z","stockId":2008,"sp":25.16},{"date":"2023-07-17T16:00:00.000Z","stockId":2008,"sp":25.69},{"date":"2023-07-16T16:00:00.000Z","stockId":2008,"sp":25.6},{"date":"2023-07-13T16:00:00.000Z","stockId":2008,"sp":25.65},{"date":"2023-07-12T16:00:00.000Z","stockId":2008,"sp":25.9},{"date":"2023-07-11T16:00:00.000Z","stockId":2008,"sp":25.77},{"date":"2023-07-10T16:00:00.000Z","stockId":2008,"sp":26.46},{"date":"2023-07-09T16:00:00.000Z","stockId":2008,"sp":26.29},{"date":"2023-07-06T16:00:00.000Z","stockId":2008,"sp":26.15}],"blockDealList":[{"date":"2026-07-15T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":110.86,"tradingVolume":920000,"tradingAmount":101991200,"stockId":2008,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"6a588196e35495ac0103b590","stockId":2008,"date":"2026-07-15T16:00:00.000Z","open":113.29,"close":108.1,"high":115.13,"low":106.6,"volume":42971300,"amount":4763800646,"change":-0.0547,"lastUpdated":"2026-07-16T07:00:38.926Z","stockPriceAmplitude":0.0800187617260788},"discountRate":-0.025531914893617058},{"date":"2026-07-12T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":117.27,"tradingVolume":1380000,"tradingAmount":161832600,"stockId":2008,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"6a548d17b46279c232f92903","stockId":2008,"date":"2026-07-12T16:00:00.000Z","open":131.19,"close":117.27,"high":131.29,"low":117.27,"volume":64290900,"amount":7756843865,"change":-0.1,"lastUpdated":"2026-07-13T07:00:39.814Z","stockPriceAmplitude":0.11955316790312942},"discountRate":0},{"date":"2026-06-30T16:00:00.000Z","buyBranch":"中国银河证券股份有限公司南京中央路证券营业部","sellBranch":"广发证券股份有限公司南京水佑岗证券营业部","tradingPrice":138.5,"tradingVolume":130000,"tradingAmount":18005000,"stockId":2008,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"6a44d40bf162921925e2eddf","stockId":2008,"date":"2026-06-30T16:00:00.000Z","open":149,"close":137.98,"high":150.49,"low":136.88,"volume":79783900,"amount":11409824784,"change":-0.0808,"lastUpdated":"2026-07-01T08:47:07.738Z","stockPriceAmplitude":0.09943015780245479},"discountRate":-0.003768662124945754},{"date":"2026-06-23T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":153.6,"tradingVolume":2300000,"tradingAmount":353280000,"stockId":2008,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"6a3b80943b48f114df6d7f94","stockId":2008,"date":"2026-06-23T16:00:00.000Z","open":136.73,"close":152.23,"high":157.74,"low":135,"volume":118722600,"amount":17500672231,"change":0.0491,"lastUpdated":"2026-06-24T07:00:36.439Z","stockPriceAmplitude":0.16844444444444462},"discountRate":-0.008999540169480458},{"date":"2026-06-22T16:00:00.000Z","buyBranch":"中信证券股份有限公司上海分公司","sellBranch":"机构专用","tradingPrice":145.11,"tradingVolume":35000,"tradingAmount":5078850,"stockId":2008,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"6a3a2f17a2a9036daf3abc1c","stockId":2008,"date":"2026-06-22T16:00:00.000Z","open":134,"close":145.11,"high":145.12,"low":132,"volume":122453700,"amount":17237388367,"change":0.0999,"lastUpdated":"2026-06-23T07:00:39.840Z","stockPriceAmplitude":0.09939393939393937},"discountRate":0},{"date":"2026-05-19T16:00:00.000Z","buyBranch":"广发证券股份有限公司广州中山三路中华广场证券营业部","sellBranch":"西南证券股份有限公司浏阳环府路证券营业部","tradingPrice":140.2,"tradingVolume":70000,"tradingAmount":9814000,"stockId":2008,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"6a0d5c190647cfc7974779d9","stockId":2008,"date":"2026-05-19T16:00:00.000Z","open":135.8,"close":144.54,"high":145.9,"low":135.68,"volume":62446700,"amount":8816772876,"change":0.0551,"lastUpdated":"2026-05-20T07:00:41.490Z","stockPriceAmplitude":0.07532429245283012},"discountRate":0.030026290300262937},{"date":"2026-05-06T16:00:00.000Z","buyBranch":"中信证券股份有限公司上海分公司","sellBranch":"机构专用","tradingPrice":112.41,"tradingVolume":50000,"tradingAmount":5620500,"stockId":2008,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"69fc38998c59edff05b5676f","stockId":2008,"date":"2026-05-06T16:00:00.000Z","open":102.07,"close":112.41,"high":112.41,"low":102.07,"volume":41390700,"amount":4529566448,"change":0.1,"lastUpdated":"2026-05-07T07:00:41.502Z","stockPriceAmplitude":0.1013030273341824},"discountRate":0},{"date":"2026-03-26T16:00:00.000Z","buyBranch":"中信建投证券股份有限公司北京东城分公司","sellBranch":"中信建投证券股份有限公司北京东城分公司","tradingPrice":55.8,"tradingVolume":200000,"tradingAmount":11160000,"stockId":2008,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"69c62b17e28ad507bf62fcd6","stockId":2008,"date":"2026-03-26T16:00:00.000Z","open":60.49,"close":62.86,"high":64.25,"low":60.48,"volume":19333600,"amount":1214269257,"change":0.0153,"lastUpdated":"2026-03-27T07:00:39.871Z","stockPriceAmplitude":0.06233465608465605},"discountRate":0.11231307667833279},{"date":"2025-03-02T16:00:00.000Z","stockId":2008,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":27.23,"tradingVolume":76000,"tradingAmount":2069480,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"67c554033d5ff8f8db48879c","stockId":2008,"date":"2025-03-02T16:00:00.000Z","open":27.28,"close":27.23,"high":27.83,"low":26.99,"volume":27839200,"amount":762188254,"change":0.0011,"lastUpdated":"2025-03-03T07:02:27.720Z","stockPriceAmplitude":0.031122638014079218},"discountRate":0},{"date":"2025-01-14T16:00:00.000Z","stockId":2008,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":25.37,"tradingVolume":80000,"tradingAmount":2029600,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"67875d853dfdeb534e6dd7fa","stockId":2008,"date":"2025-01-14T16:00:00.000Z","open":25.48,"close":25.37,"high":25.52,"low":25.2,"volume":17973400,"amount":455770000,"change":-0.0004,"lastUpdated":"2025-01-15T07:02:29.054Z","stockPriceAmplitude":0.012698412698412653},"discountRate":0},{"date":"2024-11-06T16:00:00.000Z","stockId":2008,"buyBranch":"中信证券股份有限公司北京总部证券营业部","sellBranch":"中信证券股份有限公司苏州分公司","tradingPrice":27.25,"tradingVolume":200000,"tradingAmount":5450000,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"672c660fc47edfac413fbd15","stockId":2008,"date":"2024-11-06T16:00:00.000Z","open":27.1,"close":27.53,"high":27.55,"low":26.65,"volume":66984700,"amount":1814830000,"change":-0.0025,"lastUpdated":"2024-11-07T07:02:39.408Z","stockPriceAmplitude":0.03377110694183871},"discountRate":0.010170722847802405},{"date":"2024-11-05T16:00:00.000Z","stockId":2008,"buyBranch":"中信证券股份有限公司北京总部证券营业部","sellBranch":"中信证券股份有限公司苏州分公司","tradingPrice":27.32,"tradingVolume":200000,"tradingAmount":5464000,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"672b148ebbfd7df2c42556cd","stockId":2008,"date":"2024-11-05T16:00:00.000Z","open":26.14,"close":27.6,"high":28.6,"low":25.88,"volume":102999300,"amount":2810830000,"change":0.0583,"lastUpdated":"2024-11-06T07:02:38.301Z","stockPriceAmplitude":0.10510046367851622},"discountRate":0.010144927536231974},{"date":"2024-02-18T16:00:00.000Z","stockId":2008,"buyBranch":"中国国际金融股份有限公司北京建国门外大街证券营业部","sellBranch":"机构专用","tradingPrice":18.25,"tradingVolume":166700,"tradingAmount":3042280,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"65d2fd14e6c04d97e981b266","stockId":2008,"date":"2024-02-18T16:00:00.000Z","open":18.5,"close":18.25,"high":18.54,"low":17.92,"volume":29932500,"amount":546140000,"change":-0.0135,"lastUpdated":"2024-02-19T07:02:44.802Z","stockPriceAmplitude":0.03459821428571419},"discountRate":0},{"date":"2024-01-02T16:00:00.000Z","stockId":2008,"buyBranch":"光大证券股份有限公司上海中兴路证券营业部","sellBranch":"光大证券股份有限公司上海中兴路证券营业部","tradingPrice":20.7,"tradingVolume":166900,"tradingAmount":3454830,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"6595069603b0d956d381a000","stockId":2008,"date":"2024-01-02T16:00:00.000Z","open":20.39,"close":20.19,"high":20.55,"low":20.02,"volume":10513400,"amount":212520000,"change":-0.0132,"lastUpdated":"2024-01-03T07:02:46.080Z","stockPriceAmplitude":0.02647352647352652},"discountRate":-0.02526002971768193},{"date":"2023-10-24T16:00:00.000Z","stockId":2008,"buyBranch":"光大证券股份有限公司上海中兴路证券营业部","sellBranch":"中银国际证券股份有限公司四川分公司","tradingPrice":22.3,"tradingVolume":127400,"tradingAmount":2841020,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"6538bd9a1ffadfe7ccd79522","stockId":2008,"date":"2023-10-24T16:00:00.000Z","open":20.34,"close":20.38,"high":20.63,"low":20.29,"volume":13441300,"amount":274990000,"change":0.0049,"lastUpdated":"2023-10-25T07:02:50.540Z","stockPriceAmplitude":0.01675702316412031},"discountRate":-0.09421000981354277},{"date":"2023-09-06T16:00:00.000Z","stockId":2008,"buyBranch":"光大证券股份有限公司上海中兴路证券营业部","sellBranch":"中信证券股份有限公司上海恒丰路证券营业部","tradingPrice":25.85,"tradingVolume":340000,"tradingAmount":8789000,"stock":{"_id":2008,"stockCode":"002008","exchange":"sz","market":"a","stockType":"company","followedNum":5142,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2008,"memoNum":40,"currency":"CNY","name":"大族激光","isFollowed":false},"candlestick":{"_id":"64f9759b50c05f78a742fe7e","stockId":2008,"date":"2023-09-06T16:00:00.000Z","open":23.35,"close":22.68,"high":23.35,"low":22.62,"volume":19290900,"amount":441910000,"change":-0.0353,"lastUpdated":"2023-09-07T07:02:51.120Z","stockPriceAmplitude":0.032272325375773736},"discountRate":-0.13977072310405658}],"dateFlag":"day","startDate":"2023-08-06T02:15:45.295Z"}