window.pageData = {"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"ipoDate":"2009-08-20T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":17,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2281,"memoNum":42,"establishDate":"2004-10-26T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"光迅科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gxkj","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2026-06-04T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-09-29T16:00:00.000Z","expectedDates":["2026-10-25T16:00:00.000Z"],"lastExpectedDate":"2026-10-25T16:00:00.000Z","lastUpdated":"2026-10-09T19:08:10.597Z"}],"latestLiftedDate":"2026-11-26T16:00:00.000Z","province":{"shortName":"湖北"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":66.81542926805298},"pb":{"mcw":8.753658024437762},"ps_ttm":{"mcw":5.864885210432017},"dyr":{"mcw":0.003595721073256092}},"staticDividendYieldRatio":0.0027679619455238066},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000902,"stockCode":"C0902","exchange":"sz","stockType":"industry","source":"cni","tickerId":902,"name":"通信设备及技术服务"},{"_id":2000000090201,"stockCode":"C090201","exchange":"sz","stockType":"industry","source":"cni","tickerId":90201,"name":"通信设备"}],"sw":[{"_id":2010000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw","tickerId":730000,"source":"sw"},{"_id":2010000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw","tickerId":730200,"source":"sw"},{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw_2021","tickerId":730200,"source":"sw_2021"},{"_id":2020000730204,"stockCode":"730204","name":"通信网络设备及器件","stockType":"industry","exchange":"sw_2021","tickerId":730204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932038,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932038","tickerId":932038,"source":"csi","name":"央企科技引领","weighting":0.077654},{"_id":1000000980080,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"source":"cni","name":"成长100","weighting":0.0464},{"_id":1000000931271,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931271","tickerId":931271,"source":"csi","name":"通信设备主题","weighting":0.04595},{"_id":1000000399389,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399389","tickerId":399389,"source":"cni","name":"国证通信","weighting":0.0405},{"_id":1000000931487,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931487","tickerId":931487,"source":"csi","name":"SHS人工智能50","weighting":0.036152},{"_id":1000000931160,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931160","tickerId":931160,"source":"csi","name":"通信设备","weighting":0.03513},{"_id":1000000930939,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"source":"csi","name":"500质量","weighting":0.034171},{"_id":1000000000936,"stockCode":"000936","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":936,"name":"中证电信","weighting":0.030788},{"_id":1000000399285,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399285","tickerId":399285,"source":"cni","name":"物联网50","weighting":0.0303},{"_id":1000000931495,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931495","tickerId":931495,"source":"csi","name":"工业互联","weighting":0.02973},{"_id":1000001730535,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30535","tickerId":1730535,"source":"csi","name":"互联网","weighting":0.02897},{"_id":1000000931071,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931071","tickerId":931071,"source":"csi","name":"人工智能","weighting":0.02881},{"_id":1000000931144,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931144","tickerId":931144,"source":"csi","name":"通信技术","weighting":0.02827},{"_id":1000000000994,"stockCode":"000994","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":994,"name":"全指电信","weighting":0.026879},{"_id":1000000930713,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930713","tickerId":930713,"source":"csi","name":"CS人工智","weighting":0.025783},{"_id":1000000000860,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000860","tickerId":860,"source":"csi","name":"结构调整","weighting":0.0238},{"_id":1000000931688,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931688","tickerId":931688,"source":"csi","name":"中证算力","weighting":0.02168},{"_id":1000000931079,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931079","tickerId":931079,"source":"csi","name":"5G通信","weighting":0.02124},{"_id":1000000931406,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931406","tickerId":931406,"source":"csi","name":"5G 50","weighting":0.02001},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0195},{"_id":1000000399991,"stockCode":"399991","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399991,"name":"一带一路","weighting":0.01942},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.019},{"_id":1000000399363,"stockCode":"399363","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399363,"name":"云科技","weighting":0.0187},{"_id":1000000931087,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931087","tickerId":931087,"source":"csi","name":"科技龙头","weighting":0.01706},{"_id":1000000000861,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000861","tickerId":861,"source":"csi","name":"央企创新","weighting":0.01621},{"_id":1000000931696,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931696","tickerId":931696,"source":"csi","name":"科技50策略","weighting":0.01615},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.01567},{"_id":1000000931235,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931235","tickerId":931235,"source":"csi","name":"中证电信","weighting":0.01394},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0131},{"_id":1000000931590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931590","tickerId":931590,"source":"csi","name":"500成长创新","weighting":0.01167},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.011},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.01},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0096},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.00915},{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.0085},{"_id":1000000399364,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"source":"cni","name":"消费100","weighting":0.008},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.007924},{"_id":1000000000171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","name":"新兴成指","weighting":0.00716},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0066},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0061},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00591},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.0055},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0053},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00441},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00419},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00385},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00283},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00234},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0023},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00167},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00151},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0015},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00104}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.accelink.com","companyName":"武汉光迅科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2281,"type":"tr_dri","cagr_p_r_fs":0.18176030711005775,"cagr_p_r_fys":1.1259471050750571,"cagr_p_r_y1":1.2379232505643363,"cagr_p_r_y3":0.6409919123819343,"cagr_p_r_y5":0.4608371694257809,"p_r_fs":16.485190435376335,"cagr_p_r_d30":-0.18644345970786103,"cagr_p_r_d60":-0.1659562535053274,"cagr_p_r_d90":-0.36298993360462584,"last_data_date":"2026-10-08T16:00:00.000Z","period_date":"2009-08-20T16:00:00.000Z","cagr_p_r_y10":0.18918817431629775,"cagr_p_r_d14":-0.1828671905049727,"cagr_p_r_d7":-0.09807132459970869},"shnc":{"stockId":2281,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":306550,"shnc_d90":0.6787785523786575,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":306550,"shnc_q1":0.6787785523786575,"shnc_q2":1.3763381679211788,"shnc_q3":1.081028057050921,"shnc_y1":1.3544546850998465,"shnc_y2":2.0493081735981935},"ple":{"stockId":2281,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2281,"type":"mtasl","last_data_date":"2026-10-07T16:00:00.000Z","spc":-0.0781,"mtaslb":3802611004,"mtaslb_mc_r":0.031813001563898685,"mtaslb_fbc":-101422001,"mtaslb_fb":3774485962,"mtaslb_smc":23800,"mtaslb_sb":28125042,"fb_mc_rc_d1":-0.0008485060062764006,"fb_mc_rc_d5":-0.0013683490995581586,"fb_mc_rc_d20":0.0013221894236891698,"fb_mc_rc_d60":-0.01574349877833753,"fb_mc_rc_d120":0.008912863917849961,"sb_mc_rc_d1":0.00007432351572621122,"sb_mc_rc_d5":0.0000657671699130587,"sb_mc_rc_d20":0.00012039167583564737,"sb_mc_rc_d60":0.00015975253622862664,"sb_mc_rc_d120":0.00006067255687292322,"npa_o_f_d1":-101422001,"npa_o_f_d120":981307718,"npa_o_f_d20":221006962,"npa_o_f_d5":-170795277,"npa_o_f_d60":-2278432791,"fb_mc_rc_d240":0.007730565040984157,"npa_o_f_d240":1074649318},"mm_ha":{"stockId":2281,"type":"mm_ha","mm_sh":18453745,"mm_sha":4741505240,"mm_sh_cap_r":0.0234681805252024,"spc":0.089,"mm_shc_v_r":0.0867660941042236,"mm_sh_nba_d1":274080413.38140166,"mm_sh_nba_d5":274080413.38140166,"mm_sh_nba_d20":274080413.38140166,"mm_sh_nba_d60":274080413.38140166,"mm_sh_nba_d120":221355296.29698622,"mm_sh_nba_d240":6892298.712995529,"mm_sh_cap_rc_d1":0.0052099151041664765,"mm_sh_cap_rc_d5":0.0052099151041664765,"mm_sh_cap_rc_d20":0.0052099151041664765,"mm_sh_cap_rc_d60":0.0052099151041664765,"mm_sh_cap_rc_d120":0.0037194428284730192,"mm_sh_nbv_d1":4060766,"mm_sh_nbv_d5":4060766,"mm_sh_nbv_d20":4060766,"mm_sh_nbv_d60":4060766,"mm_sh_nbv_d120":2993288,"mm_sh_nbv_d240":-3852748,"mm_sh_nbp_d1":-19432427.168691076,"mm_sh_nbp_d5":-45962235.87756473,"mm_sh_nbp_d20":-45962235.87756473,"mm_sh_nbp_d60":-45962235.87756473,"mm_sh_nbp_d120":61184207.77692264,"mm_sh_nbp_d240":125506636.48272692,"mm_sh_nbpr_d1":-0.07090045920811394,"mm_sh_nbpr_d5":-0.0705409756959875,"mm_sh_nbpr_d20":-0.0705409756959875,"mm_sh_nbpr_d60":-0.0705409756959875,"mm_sh_nbpr_d120":0.0742358083909521,"mm_sh_nbpr_d240":0.15798215438283594,"mm_sh_cap_rc_d240":-0.005136562594757848,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0005288620495999375,"mm_shc_v_r_d20":0.0043383047052111805,"mm_shc_v_r_d240":-0.005516070723863898,"mm_shc_v_r_d5":0.017353218820844722,"mm_shc_v_r_d60":0.0014461015684037266,"mm_sh_cap_rc_q1":0.004399229381299892,"mm_sh_cap_rc_q2":-0.010509494554444804,"mm_sh_cap_rc_q3":0.005005651119190713,"mm_sh_cap_rc_q4":0.010215108973217967,"mm_sh_nba_q1":886732272.0916018,"mm_sh_nba_q2":-106397141.37313616,"mm_sh_nba_q3":743648472.2799367,"mm_sh_nba_q4":1017728885.6613383,"mm_sh_nbv_q1":3589521,"mm_sh_nbv_q2":-8031811,"mm_sh_nbv_q3":4062226,"mm_sh_nbv_q4":8122992}},"priceMetrics":{"pe_ttm":106.48397909638823,"d_pe_ttm":109.58617966949114,"pb":8.514816536969505,"pb_wo_gw":8.519496734194714,"dyr":0.002488064017214713,"mc":123109400698.98001,"mc_om":123109400698.98001,"sp":148.71,"spc":-0.0217,"ta":4921453291,"to_r":0.042700368419662835,"cmc":116935201517,"ecmc":72573428621.88,"ecmc_psh":236743,"shn":306550},"differentMarketStocks":[]},"priceMetricsList":[{"stockId":2281,"date":"2026-10-08T16:00:00.000Z","sp":148.71},{"date":"2026-10-07T16:00:00.000Z","stockId":2281,"sp":152.01},{"date":"2026-09-29T16:00:00.000Z","stockId":2281,"sp":164.88},{"stockId":2281,"date":"2026-09-28T16:00:00.000Z","sp":166.9},{"date":"2026-09-27T16:00:00.000Z","stockId":2281,"sp":163.8},{"stockId":2281,"date":"2026-09-23T16:00:00.000Z","sp":181.99},{"stockId":2281,"date":"2026-09-22T16:00:00.000Z","sp":190},{"date":"2026-09-21T16:00:00.000Z","stockId":2281,"sp":190.37},{"stockId":2281,"date":"2026-09-20T16:00:00.000Z","sp":193.76},{"stockId":2281,"date":"2026-09-17T16:00:00.000Z","sp":195.4},{"date":"2026-09-16T16:00:00.000Z","stockId":2281,"sp":191.22},{"date":"2026-09-15T16:00:00.000Z","stockId":2281,"sp":185.21},{"date":"2026-09-14T16:00:00.000Z","stockId":2281,"sp":168.37},{"date":"2026-09-13T16:00:00.000Z","stockId":2281,"sp":171.81},{"stockId":2281,"date":"2026-09-10T16:00:00.000Z","sp":177.36},{"date":"2026-09-09T16:00:00.000Z","stockId":2281,"sp":179.39},{"stockId":2281,"date":"2026-09-08T16:00:00.000Z","sp":182.79},{"date":"2026-09-07T16:00:00.000Z","stockId":2281,"sp":179.92},{"date":"2026-09-06T16:00:00.000Z","stockId":2281,"sp":184.47},{"date":"2026-09-03T16:00:00.000Z","stockId":2281,"sp":167.7},{"stockId":2281,"date":"2026-09-02T16:00:00.000Z","sp":173.48},{"date":"2026-09-01T16:00:00.000Z","stockId":2281,"sp":173.44},{"stockId":2281,"date":"2026-08-31T16:00:00.000Z","sp":180.72},{"stockId":2281,"date":"2026-08-30T16:00:00.000Z","sp":179.9},{"date":"2026-08-27T16:00:00.000Z","stockId":2281,"sp":173.61},{"stockId":2281,"date":"2026-08-26T16:00:00.000Z","sp":176.38},{"date":"2026-08-25T16:00:00.000Z","stockId":2281,"sp":167.88},{"stockId":2281,"date":"2026-08-24T16:00:00.000Z","sp":167.32},{"stockId":2281,"date":"2026-08-23T16:00:00.000Z","sp":166.39},{"stockId":2281,"date":"2026-08-20T16:00:00.000Z","sp":178.58},{"stockId":2281,"date":"2026-08-19T16:00:00.000Z","sp":173.15},{"stockId":2281,"date":"2026-08-18T16:00:00.000Z","sp":177.88},{"stockId":2281,"date":"2026-08-17T16:00:00.000Z","sp":197.64},{"stockId":2281,"date":"2026-08-16T16:00:00.000Z","sp":199.75},{"stockId":2281,"date":"2026-08-13T16:00:00.000Z","sp":191.52},{"stockId":2281,"date":"2026-08-12T16:00:00.000Z","sp":184.85},{"stockId":2281,"date":"2026-08-11T16:00:00.000Z","sp":185.03},{"date":"2026-08-10T16:00:00.000Z","stockId":2281,"sp":184.07},{"date":"2026-08-09T16:00:00.000Z","stockId":2281,"sp":178.3},{"date":"2026-08-06T16:00:00.000Z","stockId":2281,"sp":193.04},{"date":"2026-08-05T16:00:00.000Z","stockId":2281,"sp":175.49},{"stockId":2281,"date":"2026-08-04T16:00:00.000Z","sp":171.55},{"stockId":2281,"date":"2026-08-03T16:00:00.000Z","sp":172.32},{"stockId":2281,"date":"2026-08-02T16:00:00.000Z","sp":156.65},{"date":"2026-07-30T16:00:00.000Z","stockId":2281,"sp":161.65},{"stockId":2281,"date":"2026-07-29T16:00:00.000Z","sp":152.33},{"date":"2026-07-28T16:00:00.000Z","stockId":2281,"sp":169.26},{"stockId":2281,"date":"2026-07-27T16:00:00.000Z","sp":173.57},{"stockId":2281,"date":"2026-07-26T16:00:00.000Z","sp":192.85},{"date":"2026-07-23T16:00:00.000Z","stockId":2281,"sp":186.8},{"stockId":2281,"date":"2026-07-22T16:00:00.000Z","sp":190.47},{"date":"2026-07-21T16:00:00.000Z","stockId":2281,"sp":191.9},{"date":"2026-07-20T16:00:00.000Z","stockId":2281,"sp":187},{"date":"2026-07-19T16:00:00.000Z","stockId":2281,"sp":170.51},{"date":"2026-07-16T16:00:00.000Z","stockId":2281,"sp":189.45},{"date":"2026-07-15T16:00:00.000Z","stockId":2281,"sp":210.5},{"stockId":2281,"date":"2026-07-14T16:00:00.000Z","sp":214.97},{"stockId":2281,"date":"2026-07-13T16:00:00.000Z","sp":232.95},{"stockId":2281,"date":"2026-07-12T16:00:00.000Z","sp":216},{"date":"2026-07-09T16:00:00.000Z","stockId":2281,"sp":233.45},{"date":"2026-07-08T16:00:00.000Z","stockId":2281,"sp":238.49},{"date":"2026-07-07T16:00:00.000Z","stockId":2281,"sp":216.81},{"stockId":2281,"date":"2026-07-06T16:00:00.000Z","sp":221.67},{"date":"2026-07-05T16:00:00.000Z","stockId":2281,"sp":209.03},{"stockId":2281,"date":"2026-07-02T16:00:00.000Z","sp":217.33},{"date":"2026-07-01T16:00:00.000Z","stockId":2281,"sp":218.19},{"date":"2026-06-30T16:00:00.000Z","stockId":2281,"sp":242.43},{"date":"2026-06-29T16:00:00.000Z","stockId":2281,"sp":256.94},{"date":"2026-06-28T16:00:00.000Z","stockId":2281,"sp":235.94},{"date":"2026-06-25T16:00:00.000Z","stockId":2281,"sp":240.34},{"stockId":2281,"date":"2026-06-24T16:00:00.000Z","sp":261.46},{"stockId":2281,"date":"2026-06-23T16:00:00.000Z","sp":266.36},{"stockId":2281,"date":"2026-06-22T16:00:00.000Z","sp":266.9},{"stockId":2281,"date":"2026-06-21T16:00:00.000Z","sp":276.08},{"date":"2026-06-17T16:00:00.000Z","stockId":2281,"sp":266.2},{"date":"2026-06-16T16:00:00.000Z","stockId":2281,"sp":242},{"stockId":2281,"date":"2026-06-15T16:00:00.000Z","sp":230.01},{"stockId":2281,"date":"2026-06-14T16:00:00.000Z","sp":225.47},{"stockId":2281,"date":"2026-06-11T16:00:00.000Z","sp":204.97},{"stockId":2281,"date":"2026-06-10T16:00:00.000Z","sp":205.4},{"stockId":2281,"date":"2026-06-09T16:00:00.000Z","sp":202.6},{"stockId":2281,"date":"2026-06-08T16:00:00.000Z","sp":210.22},{"date":"2026-06-07T16:00:00.000Z","stockId":2281,"sp":206.99},{"date":"2026-06-04T16:00:00.000Z","stockId":2281,"sp":227.58},{"date":"2026-06-03T16:00:00.000Z","stockId":2281,"sp":220.56},{"stockId":2281,"date":"2026-06-02T16:00:00.000Z","sp":224},{"stockId":2281,"date":"2026-06-01T16:00:00.000Z","sp":215.11},{"stockId":2281,"date":"2026-05-31T16:00:00.000Z","sp":204.3},{"stockId":2281,"date":"2026-05-28T16:00:00.000Z","sp":203.95},{"date":"2026-05-27T16:00:00.000Z","stockId":2281,"sp":214.9},{"date":"2026-05-26T16:00:00.000Z","stockId":2281,"sp":202.7},{"date":"2026-05-25T16:00:00.000Z","stockId":2281,"sp":206.72},{"date":"2026-05-24T16:00:00.000Z","stockId":2281,"sp":223.98},{"stockId":2281,"date":"2026-05-21T16:00:00.000Z","sp":215.87},{"date":"2026-05-20T16:00:00.000Z","stockId":2281,"sp":217.3},{"date":"2026-05-19T16:00:00.000Z","stockId":2281,"sp":236.4},{"date":"2026-05-18T16:00:00.000Z","stockId":2281,"sp":230.89},{"date":"2026-05-17T16:00:00.000Z","stockId":2281,"sp":209.9},{"date":"2026-05-14T16:00:00.000Z","stockId":2281,"sp":196.49},{"date":"2026-05-13T16:00:00.000Z","stockId":2281,"sp":203.8},{"stockId":2281,"date":"2026-05-12T16:00:00.000Z","sp":197.97},{"date":"2026-05-11T16:00:00.000Z","stockId":2281,"sp":201.5},{"date":"2026-05-10T16:00:00.000Z","stockId":2281,"sp":198.79},{"date":"2026-05-07T16:00:00.000Z","stockId":2281,"sp":180.72},{"date":"2026-05-06T16:00:00.000Z","stockId":2281,"sp":164.29},{"date":"2026-05-05T16:00:00.000Z","stockId":2281,"sp":150.82},{"date":"2026-04-29T16:00:00.000Z","stockId":2281,"sp":144.28},{"stockId":2281,"date":"2026-04-28T16:00:00.000Z","sp":132.87},{"date":"2026-04-27T16:00:00.000Z","stockId":2281,"sp":137},{"date":"2026-04-26T16:00:00.000Z","stockId":2281,"sp":134.52},{"date":"2026-04-23T16:00:00.000Z","stockId":2281,"sp":128.7},{"stockId":2281,"date":"2026-04-22T16:00:00.000Z","sp":131.68},{"date":"2026-04-21T16:00:00.000Z","stockId":2281,"sp":123.97},{"date":"2026-04-20T16:00:00.000Z","stockId":2281,"sp":121.79},{"date":"2026-04-19T16:00:00.000Z","stockId":2281,"sp":120.05},{"stockId":2281,"date":"2026-04-16T16:00:00.000Z","sp":116.83},{"stockId":2281,"date":"2026-04-15T16:00:00.000Z","sp":106.21},{"date":"2026-04-14T16:00:00.000Z","stockId":2281,"sp":106.7},{"stockId":2281,"date":"2026-04-13T16:00:00.000Z","sp":111.4},{"date":"2026-04-12T16:00:00.000Z","stockId":2281,"sp":113.73},{"date":"2026-04-09T16:00:00.000Z","stockId":2281,"sp":107.82},{"stockId":2281,"date":"2026-04-08T16:00:00.000Z","sp":108.09},{"date":"2026-04-07T16:00:00.000Z","stockId":2281,"sp":98.26},{"date":"2026-04-06T16:00:00.000Z","stockId":2281,"sp":92.36},{"date":"2026-04-02T16:00:00.000Z","stockId":2281,"sp":90.39},{"date":"2026-04-01T16:00:00.000Z","stockId":2281,"sp":83.9},{"stockId":2281,"date":"2026-03-31T16:00:00.000Z","sp":86.98},{"date":"2026-03-30T16:00:00.000Z","stockId":2281,"sp":84.3},{"date":"2026-03-29T16:00:00.000Z","stockId":2281,"sp":88.1},{"date":"2026-03-26T16:00:00.000Z","stockId":2281,"sp":84.5},{"date":"2026-03-25T16:00:00.000Z","stockId":2281,"sp":85},{"stockId":2281,"date":"2026-03-24T16:00:00.000Z","sp":86.45},{"stockId":2281,"date":"2026-03-23T16:00:00.000Z","sp":79.87},{"stockId":2281,"date":"2026-03-22T16:00:00.000Z","sp":79.01},{"date":"2026-03-19T16:00:00.000Z","stockId":2281,"sp":83.08},{"stockId":2281,"date":"2026-03-18T16:00:00.000Z","sp":84.42},{"stockId":2281,"date":"2026-03-17T16:00:00.000Z","sp":83.6},{"stockId":2281,"date":"2026-03-16T16:00:00.000Z","sp":79.28},{"stockId":2281,"date":"2026-03-15T16:00:00.000Z","sp":83.5},{"date":"2026-03-12T16:00:00.000Z","stockId":2281,"sp":88.94},{"stockId":2281,"date":"2026-03-11T16:00:00.000Z","sp":98.82},{"stockId":2281,"date":"2026-03-10T16:00:00.000Z","sp":91.49},{"date":"2026-03-09T16:00:00.000Z","stockId":2281,"sp":86.16},{"stockId":2281,"date":"2026-03-08T16:00:00.000Z","sp":78.33},{"date":"2026-03-05T16:00:00.000Z","stockId":2281,"sp":80.11},{"stockId":2281,"date":"2026-03-04T16:00:00.000Z","sp":78.92},{"date":"2026-03-03T16:00:00.000Z","stockId":2281,"sp":77.85},{"stockId":2281,"date":"2026-03-02T16:00:00.000Z","sp":76.41},{"stockId":2281,"date":"2026-03-01T16:00:00.000Z","sp":77.02},{"date":"2026-02-26T16:00:00.000Z","stockId":2281,"sp":75.92},{"date":"2026-02-25T16:00:00.000Z","stockId":2281,"sp":75.33},{"stockId":2281,"date":"2026-02-24T16:00:00.000Z","sp":72.27},{"date":"2026-02-23T16:00:00.000Z","stockId":2281,"sp":73.34},{"date":"2026-02-12T16:00:00.000Z","stockId":2281,"sp":70.02},{"stockId":2281,"date":"2026-02-11T16:00:00.000Z","sp":72.42},{"date":"2026-02-10T16:00:00.000Z","stockId":2281,"sp":69.93},{"date":"2026-02-09T16:00:00.000Z","stockId":2281,"sp":70.89},{"date":"2026-02-08T16:00:00.000Z","stockId":2281,"sp":70.05},{"stockId":2281,"date":"2026-02-05T16:00:00.000Z","sp":66.75},{"stockId":2281,"date":"2026-02-04T16:00:00.000Z","sp":66.33},{"date":"2026-02-03T16:00:00.000Z","stockId":2281,"sp":69.7},{"stockId":2281,"date":"2026-02-02T16:00:00.000Z","sp":71.72},{"stockId":2281,"date":"2026-02-01T16:00:00.000Z","sp":69.12},{"stockId":2281,"date":"2026-01-29T16:00:00.000Z","sp":72.41},{"date":"2026-01-28T16:00:00.000Z","stockId":2281,"sp":69.99},{"date":"2026-01-27T16:00:00.000Z","stockId":2281,"sp":72.2},{"stockId":2281,"date":"2026-01-26T16:00:00.000Z","sp":71.96},{"stockId":2281,"date":"2026-01-25T16:00:00.000Z","sp":71.13},{"date":"2026-01-22T16:00:00.000Z","stockId":2281,"sp":71.25},{"date":"2026-01-21T16:00:00.000Z","stockId":2281,"sp":72.25},{"stockId":2281,"date":"2026-01-20T16:00:00.000Z","sp":72.96},{"date":"2026-01-19T16:00:00.000Z","stockId":2281,"sp":69.42},{"date":"2026-01-18T16:00:00.000Z","stockId":2281,"sp":72.86},{"stockId":2281,"date":"2026-01-15T16:00:00.000Z","sp":76.5},{"stockId":2281,"date":"2026-01-14T16:00:00.000Z","sp":78.5},{"date":"2026-01-13T16:00:00.000Z","stockId":2281,"sp":77.12},{"stockId":2281,"date":"2026-01-12T16:00:00.000Z","sp":70.11},{"stockId":2281,"date":"2026-01-11T16:00:00.000Z","sp":75.32},{"stockId":2281,"date":"2026-01-08T16:00:00.000Z","sp":72.19},{"date":"2026-01-07T16:00:00.000Z","stockId":2281,"sp":70.88},{"date":"2026-01-06T16:00:00.000Z","stockId":2281,"sp":71.18},{"date":"2026-01-05T16:00:00.000Z","stockId":2281,"sp":69.48},{"date":"2026-01-04T16:00:00.000Z","stockId":2281,"sp":70.83},{"date":"2025-12-30T16:00:00.000Z","stockId":2281,"sp":69.95},{"date":"2025-12-29T16:00:00.000Z","stockId":2281,"sp":70.45},{"date":"2025-12-28T16:00:00.000Z","stockId":2281,"sp":70.8},{"date":"2025-12-25T16:00:00.000Z","stockId":2281,"sp":69.6},{"date":"2025-12-24T16:00:00.000Z","stockId":2281,"sp":70.68},{"date":"2025-12-23T16:00:00.000Z","stockId":2281,"sp":71.12},{"date":"2025-12-22T16:00:00.000Z","stockId":2281,"sp":70.74},{"date":"2025-12-21T16:00:00.000Z","stockId":2281,"sp":70.24},{"date":"2025-12-18T16:00:00.000Z","stockId":2281,"sp":68.48},{"date":"2025-12-17T16:00:00.000Z","stockId":2281,"sp":68.01},{"date":"2025-12-16T16:00:00.000Z","stockId":2281,"sp":68.59},{"date":"2025-12-15T16:00:00.000Z","stockId":2281,"sp":62.35},{"date":"2025-12-14T16:00:00.000Z","stockId":2281,"sp":64.83},{"date":"2025-12-11T16:00:00.000Z","stockId":2281,"sp":67.24},{"date":"2025-12-10T16:00:00.000Z","stockId":2281,"sp":66.35},{"date":"2025-12-09T16:00:00.000Z","stockId":2281,"sp":68.55},{"date":"2025-12-08T16:00:00.000Z","stockId":2281,"sp":66.4},{"date":"2025-12-07T16:00:00.000Z","stockId":2281,"sp":65.44},{"date":"2025-12-04T16:00:00.000Z","stockId":2281,"sp":62.71},{"date":"2025-12-03T16:00:00.000Z","stockId":2281,"sp":60.73},{"date":"2025-12-02T16:00:00.000Z","stockId":2281,"sp":60.47},{"date":"2025-12-01T16:00:00.000Z","stockId":2281,"sp":61.15},{"date":"2025-11-30T16:00:00.000Z","stockId":2281,"sp":61.97},{"date":"2025-11-27T16:00:00.000Z","stockId":2281,"sp":60.63},{"date":"2025-11-26T16:00:00.000Z","stockId":2281,"sp":60.96},{"date":"2025-11-25T16:00:00.000Z","stockId":2281,"sp":60.28},{"date":"2025-11-24T16:00:00.000Z","stockId":2281,"sp":58.9},{"date":"2025-11-23T16:00:00.000Z","stockId":2281,"sp":56.95},{"date":"2025-11-20T16:00:00.000Z","stockId":2281,"sp":54.4},{"date":"2025-11-19T16:00:00.000Z","stockId":2281,"sp":56.83},{"date":"2025-11-18T16:00:00.000Z","stockId":2281,"sp":57.18},{"date":"2025-11-17T16:00:00.000Z","stockId":2281,"sp":57.25},{"date":"2025-11-16T16:00:00.000Z","stockId":2281,"sp":56.9},{"date":"2025-11-13T16:00:00.000Z","stockId":2281,"sp":56.61},{"date":"2025-11-12T16:00:00.000Z","stockId":2281,"sp":58.78},{"date":"2025-11-11T16:00:00.000Z","stockId":2281,"sp":57.73},{"date":"2025-11-10T16:00:00.000Z","stockId":2281,"sp":58.85},{"date":"2025-11-09T16:00:00.000Z","stockId":2281,"sp":60.87},{"date":"2025-11-06T16:00:00.000Z","stockId":2281,"sp":61.48},{"date":"2025-11-05T16:00:00.000Z","stockId":2281,"sp":61.99},{"date":"2025-11-04T16:00:00.000Z","stockId":2281,"sp":59.71},{"date":"2025-11-03T16:00:00.000Z","stockId":2281,"sp":60.8},{"date":"2025-11-02T16:00:00.000Z","stockId":2281,"sp":62.03},{"date":"2025-10-30T16:00:00.000Z","stockId":2281,"sp":62.98},{"date":"2025-10-29T16:00:00.000Z","stockId":2281,"sp":65.78},{"date":"2025-10-28T16:00:00.000Z","stockId":2281,"sp":67.3},{"date":"2025-10-27T16:00:00.000Z","stockId":2281,"sp":66.75},{"date":"2025-10-26T16:00:00.000Z","stockId":2281,"sp":66.82},{"date":"2025-10-23T16:00:00.000Z","stockId":2281,"sp":63.23},{"date":"2025-10-22T16:00:00.000Z","stockId":2281,"sp":61.15},{"date":"2025-10-21T16:00:00.000Z","stockId":2281,"sp":62.01},{"date":"2025-10-20T16:00:00.000Z","stockId":2281,"sp":61.42},{"date":"2025-10-19T16:00:00.000Z","stockId":2281,"sp":59.37},{"date":"2025-10-16T16:00:00.000Z","stockId":2281,"sp":58.6},{"date":"2025-10-15T16:00:00.000Z","stockId":2281,"sp":60.26},{"date":"2025-10-14T16:00:00.000Z","stockId":2281,"sp":59.93},{"date":"2025-10-13T16:00:00.000Z","stockId":2281,"sp":58.72},{"date":"2025-10-12T16:00:00.000Z","stockId":2281,"sp":62.19},{"date":"2025-10-09T16:00:00.000Z","stockId":2281,"sp":63.09},{"date":"2025-10-08T16:00:00.000Z","stockId":2281,"sp":66.45},{"date":"2025-09-29T16:00:00.000Z","stockId":2281,"sp":66.6},{"date":"2025-09-28T16:00:00.000Z","stockId":2281,"sp":68.97},{"date":"2025-09-25T16:00:00.000Z","stockId":2281,"sp":67.67},{"date":"2025-09-24T16:00:00.000Z","stockId":2281,"sp":71.63},{"date":"2025-09-23T16:00:00.000Z","stockId":2281,"sp":68.8},{"date":"2025-09-22T16:00:00.000Z","stockId":2281,"sp":69.85},{"date":"2025-09-21T16:00:00.000Z","stockId":2281,"sp":73.45},{"date":"2025-09-18T16:00:00.000Z","stockId":2281,"sp":68.72},{"date":"2025-09-17T16:00:00.000Z","stockId":2281,"sp":69.16},{"date":"2025-09-16T16:00:00.000Z","stockId":2281,"sp":67.35},{"date":"2025-09-15T16:00:00.000Z","stockId":2281,"sp":67.51},{"date":"2025-09-14T16:00:00.000Z","stockId":2281,"sp":64.5},{"date":"2025-09-11T16:00:00.000Z","stockId":2281,"sp":65.15},{"date":"2025-09-10T16:00:00.000Z","stockId":2281,"sp":63.92},{"date":"2025-09-09T16:00:00.000Z","stockId":2281,"sp":59.43},{"date":"2025-09-08T16:00:00.000Z","stockId":2281,"sp":58.65},{"date":"2025-09-07T16:00:00.000Z","stockId":2281,"sp":60.58},{"date":"2025-09-04T16:00:00.000Z","stockId":2281,"sp":61.83},{"date":"2025-09-03T16:00:00.000Z","stockId":2281,"sp":58.91},{"date":"2025-09-02T16:00:00.000Z","stockId":2281,"sp":65.45},{"date":"2025-09-01T16:00:00.000Z","stockId":2281,"sp":66.77},{"date":"2025-08-31T16:00:00.000Z","stockId":2281,"sp":74.19},{"date":"2025-08-28T16:00:00.000Z","stockId":2281,"sp":68.71},{"date":"2025-08-27T16:00:00.000Z","stockId":2281,"sp":70.63},{"date":"2025-08-26T16:00:00.000Z","stockId":2281,"sp":65.8},{"date":"2025-08-25T16:00:00.000Z","stockId":2281,"sp":63.8},{"date":"2025-08-24T16:00:00.000Z","stockId":2281,"sp":62.35},{"date":"2025-08-21T16:00:00.000Z","stockId":2281,"sp":59.92},{"date":"2025-08-20T16:00:00.000Z","stockId":2281,"sp":57.66},{"date":"2025-08-19T16:00:00.000Z","stockId":2281,"sp":60.5},{"date":"2025-08-18T16:00:00.000Z","stockId":2281,"sp":55},{"date":"2025-08-17T16:00:00.000Z","stockId":2281,"sp":54.06},{"date":"2025-08-14T16:00:00.000Z","stockId":2281,"sp":52.28},{"date":"2025-08-13T16:00:00.000Z","stockId":2281,"sp":51.91},{"date":"2025-08-12T16:00:00.000Z","stockId":2281,"sp":53},{"date":"2025-08-11T16:00:00.000Z","stockId":2281,"sp":52},{"date":"2025-08-10T16:00:00.000Z","stockId":2281,"sp":50.85},{"date":"2025-08-07T16:00:00.000Z","stockId":2281,"sp":50.02},{"date":"2025-08-06T16:00:00.000Z","stockId":2281,"sp":50.32},{"date":"2025-08-05T16:00:00.000Z","stockId":2281,"sp":51.42},{"date":"2025-08-04T16:00:00.000Z","stockId":2281,"sp":51.1},{"date":"2025-08-03T16:00:00.000Z","stockId":2281,"sp":49.91},{"date":"2025-07-31T16:00:00.000Z","stockId":2281,"sp":50.16},{"date":"2025-07-30T16:00:00.000Z","stockId":2281,"sp":51.95},{"date":"2025-07-29T16:00:00.000Z","stockId":2281,"sp":51.7},{"date":"2025-07-28T16:00:00.000Z","stockId":2281,"sp":52.4},{"date":"2025-07-27T16:00:00.000Z","stockId":2281,"sp":52.58},{"date":"2025-07-24T16:00:00.000Z","stockId":2281,"sp":47.8},{"date":"2025-07-23T16:00:00.000Z","stockId":2281,"sp":47.38},{"date":"2025-07-22T16:00:00.000Z","stockId":2281,"sp":47.23},{"date":"2025-07-21T16:00:00.000Z","stockId":2281,"sp":48.08},{"date":"2025-07-20T16:00:00.000Z","stockId":2281,"sp":48.29},{"date":"2025-07-17T16:00:00.000Z","stockId":2281,"sp":48.75},{"date":"2025-07-16T16:00:00.000Z","stockId":2281,"sp":49.31},{"date":"2025-07-15T16:00:00.000Z","stockId":2281,"sp":47.47},{"date":"2025-07-14T16:00:00.000Z","stockId":2281,"sp":48.75},{"date":"2025-07-13T16:00:00.000Z","stockId":2281,"sp":46.69},{"date":"2025-07-10T16:00:00.000Z","stockId":2281,"sp":46.38},{"date":"2025-07-09T16:00:00.000Z","stockId":2281,"sp":46.39},{"date":"2025-07-08T16:00:00.000Z","stockId":2281,"sp":47.12},{"date":"2025-07-07T16:00:00.000Z","stockId":2281,"sp":47.23},{"date":"2025-07-06T16:00:00.000Z","stockId":2281,"sp":46.14},{"date":"2025-07-03T16:00:00.000Z","stockId":2281,"sp":47.27},{"date":"2025-07-02T16:00:00.000Z","stockId":2281,"sp":47.96},{"date":"2025-07-01T16:00:00.000Z","stockId":2281,"sp":46.97},{"date":"2025-06-30T16:00:00.000Z","stockId":2281,"sp":48.55},{"date":"2025-06-29T16:00:00.000Z","stockId":2281,"sp":49.32},{"date":"2025-06-26T16:00:00.000Z","stockId":2281,"sp":48.52},{"date":"2025-06-25T16:00:00.000Z","stockId":2281,"sp":48.45},{"date":"2025-06-24T16:00:00.000Z","stockId":2281,"sp":47.71},{"date":"2025-06-23T16:00:00.000Z","stockId":2281,"sp":47.19},{"date":"2025-06-22T16:00:00.000Z","stockId":2281,"sp":42.9},{"date":"2025-06-19T16:00:00.000Z","stockId":2281,"sp":43},{"date":"2025-06-18T16:00:00.000Z","stockId":2281,"sp":44.43},{"date":"2025-06-17T16:00:00.000Z","stockId":2281,"sp":45.04},{"date":"2025-06-16T16:00:00.000Z","stockId":2281,"sp":44.26},{"date":"2025-06-15T16:00:00.000Z","stockId":2281,"sp":44.66},{"date":"2025-06-12T16:00:00.000Z","stockId":2281,"sp":43.55},{"date":"2025-06-11T16:00:00.000Z","stockId":2281,"sp":44.72},{"date":"2025-06-10T16:00:00.000Z","stockId":2281,"sp":43.2},{"date":"2025-06-09T16:00:00.000Z","stockId":2281,"sp":43.48},{"date":"2025-06-08T16:00:00.000Z","stockId":2281,"sp":44.46},{"date":"2025-06-05T16:00:00.000Z","stockId":2281,"sp":44},{"date":"2025-06-04T16:00:00.000Z","stockId":2281,"sp":43.63},{"date":"2025-06-03T16:00:00.000Z","stockId":2281,"sp":41.72},{"date":"2025-06-02T16:00:00.000Z","stockId":2281,"sp":40.81},{"date":"2025-05-29T16:00:00.000Z","stockId":2281,"sp":41.2},{"date":"2025-05-28T16:00:00.000Z","stockId":2281,"sp":42.16},{"date":"2025-05-27T16:00:00.000Z","stockId":2281,"sp":41.2},{"date":"2025-05-26T16:00:00.000Z","stockId":2281,"sp":41.18},{"date":"2025-05-25T16:00:00.000Z","stockId":2281,"sp":41.81},{"date":"2025-05-22T16:00:00.000Z","stockId":2281,"sp":41.22},{"date":"2025-05-21T16:00:00.000Z","stockId":2281,"sp":41.94},{"date":"2025-05-20T16:00:00.000Z","stockId":2281,"sp":42.27},{"date":"2025-05-19T16:00:00.000Z","stockId":2281,"sp":43.06},{"date":"2025-05-18T16:00:00.000Z","stockId":2281,"sp":43.11},{"date":"2025-05-15T16:00:00.000Z","stockId":2281,"sp":43.66},{"date":"2025-05-14T16:00:00.000Z","stockId":2281,"sp":43.61},{"date":"2025-05-13T16:00:00.000Z","stockId":2281,"sp":45.38},{"date":"2025-05-12T16:00:00.000Z","stockId":2281,"sp":45.18},{"date":"2025-05-11T16:00:00.000Z","stockId":2281,"sp":45.54},{"date":"2025-05-08T16:00:00.000Z","stockId":2281,"sp":45.16},{"date":"2025-05-07T16:00:00.000Z","stockId":2281,"sp":46.09},{"date":"2025-05-06T16:00:00.000Z","stockId":2281,"sp":44.94},{"date":"2025-05-05T16:00:00.000Z","stockId":2281,"sp":45.1},{"date":"2025-04-29T16:00:00.000Z","stockId":2281,"sp":42.71},{"date":"2025-04-28T16:00:00.000Z","stockId":2281,"sp":41.71},{"date":"2025-04-27T16:00:00.000Z","stockId":2281,"sp":42.19},{"date":"2025-04-24T16:00:00.000Z","stockId":2281,"sp":42.16},{"date":"2025-04-23T16:00:00.000Z","stockId":2281,"sp":41.85},{"date":"2025-04-22T16:00:00.000Z","stockId":2281,"sp":44.6},{"date":"2025-04-21T16:00:00.000Z","stockId":2281,"sp":42.84},{"date":"2025-04-20T16:00:00.000Z","stockId":2281,"sp":42.86},{"date":"2025-04-17T16:00:00.000Z","stockId":2281,"sp":41.99},{"date":"2025-04-16T16:00:00.000Z","stockId":2281,"sp":41.51},{"date":"2025-04-15T16:00:00.000Z","stockId":2281,"sp":41.44},{"date":"2025-04-14T16:00:00.000Z","stockId":2281,"sp":42.35},{"date":"2025-04-13T16:00:00.000Z","stockId":2281,"sp":42.7},{"date":"2025-04-10T16:00:00.000Z","stockId":2281,"sp":41.89},{"date":"2025-04-09T16:00:00.000Z","stockId":2281,"sp":41.35},{"date":"2025-04-08T16:00:00.000Z","stockId":2281,"sp":40.6},{"date":"2025-04-07T16:00:00.000Z","stockId":2281,"sp":39.73},{"date":"2025-04-06T16:00:00.000Z","stockId":2281,"sp":43.11},{"date":"2025-04-02T16:00:00.000Z","stockId":2281,"sp":47.9},{"date":"2025-04-01T16:00:00.000Z","stockId":2281,"sp":47.58},{"date":"2025-03-31T16:00:00.000Z","stockId":2281,"sp":45.84},{"date":"2025-03-30T16:00:00.000Z","stockId":2281,"sp":45.82},{"date":"2025-03-27T16:00:00.000Z","stockId":2281,"sp":45.41},{"date":"2025-03-26T16:00:00.000Z","stockId":2281,"sp":46.18},{"date":"2025-03-25T16:00:00.000Z","stockId":2281,"sp":46.09},{"date":"2025-03-24T16:00:00.000Z","stockId":2281,"sp":45.8},{"date":"2025-03-23T16:00:00.000Z","stockId":2281,"sp":46.81},{"date":"2025-03-20T16:00:00.000Z","stockId":2281,"sp":47.11},{"date":"2025-03-19T16:00:00.000Z","stockId":2281,"sp":49.19},{"date":"2025-03-18T16:00:00.000Z","stockId":2281,"sp":49.83},{"date":"2025-03-17T16:00:00.000Z","stockId":2281,"sp":51.33},{"date":"2025-03-16T16:00:00.000Z","stockId":2281,"sp":50.91},{"date":"2025-03-13T16:00:00.000Z","stockId":2281,"sp":50.47},{"date":"2025-03-12T16:00:00.000Z","stockId":2281,"sp":49.49},{"date":"2025-03-11T16:00:00.000Z","stockId":2281,"sp":51.59},{"date":"2025-03-10T16:00:00.000Z","stockId":2281,"sp":51.01},{"date":"2025-03-09T16:00:00.000Z","stockId":2281,"sp":52.18},{"date":"2025-03-06T16:00:00.000Z","stockId":2281,"sp":51.88},{"date":"2025-03-05T16:00:00.000Z","stockId":2281,"sp":53.7},{"date":"2025-03-04T16:00:00.000Z","stockId":2281,"sp":52.57},{"date":"2025-03-03T16:00:00.000Z","stockId":2281,"sp":51.2},{"date":"2025-03-02T16:00:00.000Z","stockId":2281,"sp":51.59},{"date":"2025-02-27T16:00:00.000Z","stockId":2281,"sp":54.61},{"date":"2025-02-26T16:00:00.000Z","stockId":2281,"sp":56.5},{"date":"2025-02-25T16:00:00.000Z","stockId":2281,"sp":58.3},{"date":"2025-02-24T16:00:00.000Z","stockId":2281,"sp":56.1},{"date":"2025-02-23T16:00:00.000Z","stockId":2281,"sp":57.52},{"date":"2025-02-20T16:00:00.000Z","stockId":2281,"sp":57.59},{"date":"2025-02-19T16:00:00.000Z","stockId":2281,"sp":52.35},{"date":"2025-02-18T16:00:00.000Z","stockId":2281,"sp":52.7},{"date":"2025-02-17T16:00:00.000Z","stockId":2281,"sp":52.07},{"date":"2025-02-16T16:00:00.000Z","stockId":2281,"sp":54.2},{"date":"2025-02-13T16:00:00.000Z","stockId":2281,"sp":50.09},{"date":"2025-02-12T16:00:00.000Z","stockId":2281,"sp":51.31},{"date":"2025-02-11T16:00:00.000Z","stockId":2281,"sp":53.27},{"date":"2025-02-10T16:00:00.000Z","stockId":2281,"sp":49.75},{"date":"2025-02-09T16:00:00.000Z","stockId":2281,"sp":49.64},{"date":"2025-02-06T16:00:00.000Z","stockId":2281,"sp":49},{"date":"2025-02-05T16:00:00.000Z","stockId":2281,"sp":48.08},{"date":"2025-02-04T16:00:00.000Z","stockId":2281,"sp":47.77},{"date":"2025-01-26T16:00:00.000Z","stockId":2281,"sp":48.41},{"date":"2025-01-23T16:00:00.000Z","stockId":2281,"sp":51.92},{"date":"2025-01-22T16:00:00.000Z","stockId":2281,"sp":51.35},{"date":"2025-01-21T16:00:00.000Z","stockId":2281,"sp":54.5},{"date":"2025-01-20T16:00:00.000Z","stockId":2281,"sp":53.74},{"date":"2025-01-19T16:00:00.000Z","stockId":2281,"sp":51.55},{"date":"2025-01-16T16:00:00.000Z","stockId":2281,"sp":51.03},{"date":"2025-01-15T16:00:00.000Z","stockId":2281,"sp":52.26},{"date":"2025-01-14T16:00:00.000Z","stockId":2281,"sp":49.6},{"date":"2025-01-13T16:00:00.000Z","stockId":2281,"sp":50.77},{"date":"2025-01-12T16:00:00.000Z","stockId":2281,"sp":48.05},{"date":"2025-01-09T16:00:00.000Z","stockId":2281,"sp":48.18},{"date":"2025-01-08T16:00:00.000Z","stockId":2281,"sp":50.24},{"date":"2025-01-07T16:00:00.000Z","stockId":2281,"sp":49.69},{"date":"2025-01-06T16:00:00.000Z","stockId":2281,"sp":49.83},{"date":"2025-01-05T16:00:00.000Z","stockId":2281,"sp":47.66},{"date":"2025-01-02T16:00:00.000Z","stockId":2281,"sp":47.92},{"date":"2025-01-01T16:00:00.000Z","stockId":2281,"sp":50.52},{"date":"2024-12-30T16:00:00.000Z","stockId":2281,"sp":52.17},{"date":"2024-12-29T16:00:00.000Z","stockId":2281,"sp":55.49},{"date":"2024-12-26T16:00:00.000Z","stockId":2281,"sp":56},{"date":"2024-12-25T16:00:00.000Z","stockId":2281,"sp":59.45},{"date":"2024-12-24T16:00:00.000Z","stockId":2281,"sp":56.8},{"date":"2024-12-23T16:00:00.000Z","stockId":2281,"sp":56.3},{"date":"2024-12-22T16:00:00.000Z","stockId":2281,"sp":56.61},{"date":"2024-12-19T16:00:00.000Z","stockId":2281,"sp":57.43},{"date":"2024-12-18T16:00:00.000Z","stockId":2281,"sp":52.21},{"date":"2024-12-17T16:00:00.000Z","stockId":2281,"sp":47.46},{"date":"2024-12-16T16:00:00.000Z","stockId":2281,"sp":47.86},{"date":"2024-12-15T16:00:00.000Z","stockId":2281,"sp":47.79},{"date":"2024-12-12T16:00:00.000Z","stockId":2281,"sp":44.31},{"date":"2024-12-11T16:00:00.000Z","stockId":2281,"sp":43.36},{"date":"2024-12-10T16:00:00.000Z","stockId":2281,"sp":42.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2281,"sp":40.67},{"date":"2024-12-08T16:00:00.000Z","stockId":2281,"sp":40.72},{"date":"2024-12-05T16:00:00.000Z","stockId":2281,"sp":41.94},{"date":"2024-12-04T16:00:00.000Z","stockId":2281,"sp":42.04},{"date":"2024-12-03T16:00:00.000Z","stockId":2281,"sp":41.84},{"date":"2024-12-02T16:00:00.000Z","stockId":2281,"sp":42},{"date":"2024-12-01T16:00:00.000Z","stockId":2281,"sp":42.76},{"date":"2024-11-28T16:00:00.000Z","stockId":2281,"sp":42.15},{"date":"2024-11-27T16:00:00.000Z","stockId":2281,"sp":41.65},{"date":"2024-11-26T16:00:00.000Z","stockId":2281,"sp":42.09},{"date":"2024-11-25T16:00:00.000Z","stockId":2281,"sp":41.35},{"date":"2024-11-24T16:00:00.000Z","stockId":2281,"sp":41.06},{"date":"2024-11-21T16:00:00.000Z","stockId":2281,"sp":42.37},{"date":"2024-11-20T16:00:00.000Z","stockId":2281,"sp":45.21},{"date":"2024-11-19T16:00:00.000Z","stockId":2281,"sp":45.59},{"date":"2024-11-18T16:00:00.000Z","stockId":2281,"sp":45.1},{"date":"2024-11-17T16:00:00.000Z","stockId":2281,"sp":44.33},{"date":"2024-11-14T16:00:00.000Z","stockId":2281,"sp":45.19},{"date":"2024-11-13T16:00:00.000Z","stockId":2281,"sp":47.71},{"date":"2024-11-12T16:00:00.000Z","stockId":2281,"sp":49.13},{"date":"2024-11-11T16:00:00.000Z","stockId":2281,"sp":49.92},{"date":"2024-11-10T16:00:00.000Z","stockId":2281,"sp":50.08},{"date":"2024-11-07T16:00:00.000Z","stockId":2281,"sp":47.96},{"date":"2024-11-06T16:00:00.000Z","stockId":2281,"sp":45.29},{"date":"2024-11-05T16:00:00.000Z","stockId":2281,"sp":44.92},{"date":"2024-11-04T16:00:00.000Z","stockId":2281,"sp":45.73},{"date":"2024-11-03T16:00:00.000Z","stockId":2281,"sp":44.1},{"date":"2024-10-31T16:00:00.000Z","stockId":2281,"sp":43.03},{"date":"2024-10-30T16:00:00.000Z","stockId":2281,"sp":45.53},{"date":"2024-10-29T16:00:00.000Z","stockId":2281,"sp":41.39},{"date":"2024-10-28T16:00:00.000Z","stockId":2281,"sp":37.63},{"date":"2024-10-27T16:00:00.000Z","stockId":2281,"sp":37.13},{"date":"2024-10-24T16:00:00.000Z","stockId":2281,"sp":36.76},{"date":"2024-10-23T16:00:00.000Z","stockId":2281,"sp":37.05},{"date":"2024-10-22T16:00:00.000Z","stockId":2281,"sp":37.31},{"date":"2024-10-21T16:00:00.000Z","stockId":2281,"sp":37.95},{"date":"2024-10-20T16:00:00.000Z","stockId":2281,"sp":37.1},{"date":"2024-10-17T16:00:00.000Z","stockId":2281,"sp":35.1},{"date":"2024-10-16T16:00:00.000Z","stockId":2281,"sp":31.91},{"date":"2024-10-15T16:00:00.000Z","stockId":2281,"sp":31.47},{"date":"2024-10-14T16:00:00.000Z","stockId":2281,"sp":32},{"date":"2024-10-13T16:00:00.000Z","stockId":2281,"sp":33.13},{"date":"2024-10-10T16:00:00.000Z","stockId":2281,"sp":30.6},{"date":"2024-10-09T16:00:00.000Z","stockId":2281,"sp":32.43},{"date":"2024-10-08T16:00:00.000Z","stockId":2281,"sp":33.24},{"date":"2024-10-07T16:00:00.000Z","stockId":2281,"sp":36.93},{"date":"2024-09-29T16:00:00.000Z","stockId":2281,"sp":33.61},{"date":"2024-09-26T16:00:00.000Z","stockId":2281,"sp":30.77},{"date":"2024-09-25T16:00:00.000Z","stockId":2281,"sp":29.16},{"date":"2024-09-24T16:00:00.000Z","stockId":2281,"sp":28.13},{"date":"2024-09-23T16:00:00.000Z","stockId":2281,"sp":28},{"date":"2024-09-22T16:00:00.000Z","stockId":2281,"sp":26.87},{"date":"2024-09-19T16:00:00.000Z","stockId":2281,"sp":26.82},{"date":"2024-09-18T16:00:00.000Z","stockId":2281,"sp":26.63},{"date":"2024-09-17T16:00:00.000Z","stockId":2281,"sp":26.57},{"date":"2024-09-12T16:00:00.000Z","stockId":2281,"sp":26.72},{"date":"2024-09-11T16:00:00.000Z","stockId":2281,"sp":26.67},{"date":"2024-09-10T16:00:00.000Z","stockId":2281,"sp":27.01},{"date":"2024-09-09T16:00:00.000Z","stockId":2281,"sp":27.18},{"date":"2024-09-08T16:00:00.000Z","stockId":2281,"sp":26.65},{"date":"2024-09-05T16:00:00.000Z","stockId":2281,"sp":26.36},{"date":"2024-09-04T16:00:00.000Z","stockId":2281,"sp":27.39},{"date":"2024-09-03T16:00:00.000Z","stockId":2281,"sp":27.48},{"date":"2024-09-02T16:00:00.000Z","stockId":2281,"sp":27.76},{"date":"2024-09-01T16:00:00.000Z","stockId":2281,"sp":27.46},{"date":"2024-08-29T16:00:00.000Z","stockId":2281,"sp":29.13},{"date":"2024-08-28T16:00:00.000Z","stockId":2281,"sp":28.25},{"date":"2024-08-27T16:00:00.000Z","stockId":2281,"sp":28.12},{"date":"2024-08-26T16:00:00.000Z","stockId":2281,"sp":27.99},{"date":"2024-08-25T16:00:00.000Z","stockId":2281,"sp":27.85},{"date":"2024-08-22T16:00:00.000Z","stockId":2281,"sp":28.82},{"date":"2024-08-21T16:00:00.000Z","stockId":2281,"sp":28.77},{"date":"2024-08-20T16:00:00.000Z","stockId":2281,"sp":29.49},{"date":"2024-08-19T16:00:00.000Z","stockId":2281,"sp":29.52},{"date":"2024-08-18T16:00:00.000Z","stockId":2281,"sp":30.25},{"date":"2024-08-15T16:00:00.000Z","stockId":2281,"sp":30.07},{"date":"2024-08-14T16:00:00.000Z","stockId":2281,"sp":29.68},{"date":"2024-08-13T16:00:00.000Z","stockId":2281,"sp":29.53},{"date":"2024-08-12T16:00:00.000Z","stockId":2281,"sp":29.81},{"date":"2024-08-11T16:00:00.000Z","stockId":2281,"sp":29.56},{"date":"2024-08-08T16:00:00.000Z","stockId":2281,"sp":29.65},{"date":"2024-08-07T16:00:00.000Z","stockId":2281,"sp":29.7},{"date":"2024-08-06T16:00:00.000Z","stockId":2281,"sp":30.39},{"date":"2024-08-05T16:00:00.000Z","stockId":2281,"sp":30.19},{"date":"2024-08-04T16:00:00.000Z","stockId":2281,"sp":29.54},{"date":"2024-08-01T16:00:00.000Z","stockId":2281,"sp":32.01},{"date":"2024-07-31T16:00:00.000Z","stockId":2281,"sp":33.49},{"date":"2024-07-30T16:00:00.000Z","stockId":2281,"sp":33.9},{"date":"2024-07-29T16:00:00.000Z","stockId":2281,"sp":32.74},{"date":"2024-07-28T16:00:00.000Z","stockId":2281,"sp":33.08},{"date":"2024-07-25T16:00:00.000Z","stockId":2281,"sp":32.82},{"date":"2024-07-24T16:00:00.000Z","stockId":2281,"sp":32.6},{"date":"2024-07-23T16:00:00.000Z","stockId":2281,"sp":33.6},{"date":"2024-07-22T16:00:00.000Z","stockId":2281,"sp":33.9},{"date":"2024-07-21T16:00:00.000Z","stockId":2281,"sp":35.25},{"date":"2024-07-18T16:00:00.000Z","stockId":2281,"sp":34.59},{"date":"2024-07-17T16:00:00.000Z","stockId":2281,"sp":34.68},{"date":"2024-07-16T16:00:00.000Z","stockId":2281,"sp":35.89},{"date":"2024-07-15T16:00:00.000Z","stockId":2281,"sp":36.2},{"date":"2024-07-14T16:00:00.000Z","stockId":2281,"sp":36},{"date":"2024-07-11T16:00:00.000Z","stockId":2281,"sp":36.66},{"date":"2024-07-10T16:00:00.000Z","stockId":2281,"sp":37.95},{"date":"2024-07-09T16:00:00.000Z","stockId":2281,"sp":38.03},{"date":"2024-07-08T16:00:00.000Z","stockId":2281,"sp":38.49},{"date":"2024-07-07T16:00:00.000Z","stockId":2281,"sp":36.96},{"date":"2024-07-04T16:00:00.000Z","stockId":2281,"sp":37.36},{"date":"2024-07-03T16:00:00.000Z","stockId":2281,"sp":35.97},{"date":"2024-07-02T16:00:00.000Z","stockId":2281,"sp":36.37},{"date":"2024-07-01T16:00:00.000Z","stockId":2281,"sp":37.01},{"date":"2024-06-30T16:00:00.000Z","stockId":2281,"sp":38.39},{"date":"2024-06-27T16:00:00.000Z","stockId":2281,"sp":37.37},{"date":"2024-06-26T16:00:00.000Z","stockId":2281,"sp":36.89},{"sp":37.58,"stockId":2281,"date":"2024-06-25T16:00:00.000Z"},{"sp":37.44,"stockId":2281,"date":"2024-06-24T16:00:00.000Z"},{"sp":36.77,"stockId":2281,"date":"2024-06-23T16:00:00.000Z"},{"sp":36.71,"stockId":2281,"date":"2024-06-20T16:00:00.000Z"},{"sp":34.33,"stockId":2281,"date":"2024-06-19T16:00:00.000Z"},{"sp":35.12,"stockId":2281,"date":"2024-06-18T16:00:00.000Z"},{"sp":35.68,"stockId":2281,"date":"2024-06-17T16:00:00.000Z"},{"sp":34.68,"stockId":2281,"date":"2024-06-16T16:00:00.000Z"},{"sp":34.8,"stockId":2281,"date":"2024-06-13T16:00:00.000Z"},{"sp":32.94,"stockId":2281,"date":"2024-06-12T16:00:00.000Z"},{"sp":32.78,"stockId":2281,"date":"2024-06-11T16:00:00.000Z"},{"sp":32.39,"stockId":2281,"date":"2024-06-10T16:00:00.000Z"},{"sp":31.89,"stockId":2281,"date":"2024-06-06T16:00:00.000Z"},{"sp":32.88,"stockId":2281,"date":"2024-06-05T16:00:00.000Z"},{"sp":32.33,"stockId":2281,"date":"2024-06-04T16:00:00.000Z"},{"sp":33.5,"stockId":2281,"date":"2024-06-03T16:00:00.000Z"},{"sp":33.75,"stockId":2281,"date":"2024-06-02T16:00:00.000Z"},{"sp":33,"stockId":2281,"date":"2024-05-30T16:00:00.000Z"},{"sp":33.08,"stockId":2281,"date":"2024-05-29T16:00:00.000Z"},{"sp":33.23,"stockId":2281,"date":"2024-05-28T16:00:00.000Z"},{"sp":33.59,"stockId":2281,"date":"2024-05-27T16:00:00.000Z"},{"sp":34.63,"stockId":2281,"date":"2024-05-26T16:00:00.000Z"},{"sp":34.4,"stockId":2281,"date":"2024-05-23T16:00:00.000Z"},{"sp":35.5,"stockId":2281,"date":"2024-05-22T16:00:00.000Z"},{"sp":36.44,"stockId":2281,"date":"2024-05-21T16:00:00.000Z"},{"sp":36.82,"stockId":2281,"date":"2024-05-20T16:00:00.000Z"},{"sp":37.01,"stockId":2281,"date":"2024-05-19T16:00:00.000Z"},{"sp":35.31,"stockId":2281,"date":"2024-05-16T16:00:00.000Z"},{"sp":35.25,"stockId":2281,"date":"2024-05-15T16:00:00.000Z"},{"sp":33.83,"stockId":2281,"date":"2024-05-14T16:00:00.000Z"},{"sp":33.47,"stockId":2281,"date":"2024-05-13T16:00:00.000Z"},{"sp":33.65,"stockId":2281,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2281,"sp":34.09},{"date":"2024-05-08T16:00:00.000Z","stockId":2281,"sp":35.62},{"date":"2024-05-07T16:00:00.000Z","stockId":2281,"sp":34.9},{"date":"2024-05-06T16:00:00.000Z","stockId":2281,"sp":35.57},{"date":"2024-05-05T16:00:00.000Z","stockId":2281,"sp":37.29},{"date":"2024-04-29T16:00:00.000Z","stockId":2281,"sp":37.63},{"date":"2024-04-28T16:00:00.000Z","stockId":2281,"sp":37.7},{"date":"2024-04-25T16:00:00.000Z","stockId":2281,"sp":37.92},{"date":"2024-04-24T16:00:00.000Z","stockId":2281,"sp":35.7},{"date":"2024-04-23T16:00:00.000Z","stockId":2281,"sp":35.24},{"date":"2024-04-22T16:00:00.000Z","stockId":2281,"sp":33.18},{"date":"2024-04-21T16:00:00.000Z","stockId":2281,"sp":33.43},{"date":"2024-04-18T16:00:00.000Z","stockId":2281,"sp":34.87},{"date":"2024-04-17T16:00:00.000Z","stockId":2281,"sp":36.97},{"date":"2024-04-16T16:00:00.000Z","stockId":2281,"sp":35.66},{"date":"2024-04-15T16:00:00.000Z","stockId":2281,"sp":33.98},{"date":"2024-04-14T16:00:00.000Z","stockId":2281,"sp":35.41},{"date":"2024-04-11T16:00:00.000Z","stockId":2281,"sp":34.6},{"date":"2024-04-10T16:00:00.000Z","stockId":2281,"sp":33.5},{"date":"2024-04-09T16:00:00.000Z","stockId":2281,"sp":33.6},{"date":"2024-04-08T16:00:00.000Z","stockId":2281,"sp":35.01},{"date":"2024-04-07T16:00:00.000Z","stockId":2281,"sp":35.85},{"date":"2024-04-02T16:00:00.000Z","stockId":2281,"sp":36.38},{"date":"2024-04-01T16:00:00.000Z","stockId":2281,"sp":38.2},{"date":"2024-03-31T16:00:00.000Z","stockId":2281,"sp":40.72},{"date":"2024-03-28T16:00:00.000Z","stockId":2281,"sp":38.52},{"date":"2024-03-27T16:00:00.000Z","stockId":2281,"sp":38.52},{"date":"2024-03-26T16:00:00.000Z","stockId":2281,"sp":35.94},{"date":"2024-03-25T16:00:00.000Z","stockId":2281,"sp":35.49},{"date":"2024-03-24T16:00:00.000Z","stockId":2281,"sp":37.45},{"date":"2024-03-21T16:00:00.000Z","stockId":2281,"sp":38.24},{"date":"2024-03-20T16:00:00.000Z","stockId":2281,"sp":38.3},{"date":"2024-03-19T16:00:00.000Z","stockId":2281,"sp":39.17},{"date":"2024-03-18T16:00:00.000Z","stockId":2281,"sp":39.63},{"date":"2024-03-17T16:00:00.000Z","stockId":2281,"sp":40.32},{"date":"2024-03-14T16:00:00.000Z","stockId":2281,"sp":39.91},{"date":"2024-03-13T16:00:00.000Z","stockId":2281,"sp":40.42},{"date":"2024-03-12T16:00:00.000Z","stockId":2281,"sp":39.34},{"date":"2024-03-11T16:00:00.000Z","stockId":2281,"sp":40.66},{"date":"2024-03-10T16:00:00.000Z","stockId":2281,"sp":42.86},{"date":"2024-03-07T16:00:00.000Z","stockId":2281,"sp":38.96},{"date":"2024-03-06T16:00:00.000Z","stockId":2281,"sp":35.42},{"date":"2024-03-05T16:00:00.000Z","stockId":2281,"sp":37.9},{"date":"2024-03-04T16:00:00.000Z","stockId":2281,"sp":35.47},{"date":"2024-03-03T16:00:00.000Z","stockId":2281,"sp":36.32},{"date":"2024-02-29T16:00:00.000Z","stockId":2281,"sp":33.02},{"date":"2024-02-28T16:00:00.000Z","stockId":2281,"sp":30.02},{"date":"2024-02-27T16:00:00.000Z","stockId":2281,"sp":27.29},{"date":"2024-02-26T16:00:00.000Z","stockId":2281,"sp":29.38},{"date":"2024-02-25T16:00:00.000Z","stockId":2281,"sp":27.82},{"date":"2024-02-22T16:00:00.000Z","stockId":2281,"sp":28.25},{"date":"2024-02-21T16:00:00.000Z","stockId":2281,"sp":27.39},{"date":"2024-02-20T16:00:00.000Z","stockId":2281,"sp":25.92},{"date":"2024-02-19T16:00:00.000Z","stockId":2281,"sp":26.25},{"date":"2024-02-18T16:00:00.000Z","stockId":2281,"sp":26.17},{"date":"2024-02-07T16:00:00.000Z","stockId":2281,"sp":23.79},{"date":"2024-02-06T16:00:00.000Z","stockId":2281,"sp":22.97},{"date":"2024-02-05T16:00:00.000Z","stockId":2281,"sp":22.26},{"date":"2024-02-04T16:00:00.000Z","stockId":2281,"sp":20.24},{"date":"2024-02-01T16:00:00.000Z","stockId":2281,"sp":21.6},{"date":"2024-01-31T16:00:00.000Z","stockId":2281,"sp":22.68},{"date":"2024-01-30T16:00:00.000Z","stockId":2281,"sp":21.72},{"date":"2024-01-29T16:00:00.000Z","stockId":2281,"sp":23.01},{"date":"2024-01-28T16:00:00.000Z","stockId":2281,"sp":23.74},{"date":"2024-01-25T16:00:00.000Z","stockId":2281,"sp":25.7},{"date":"2024-01-24T16:00:00.000Z","stockId":2281,"sp":26.42},{"date":"2024-01-23T16:00:00.000Z","stockId":2281,"sp":25.68},{"date":"2024-01-22T16:00:00.000Z","stockId":2281,"sp":25.32},{"date":"2024-01-21T16:00:00.000Z","stockId":2281,"sp":23.76},{"date":"2024-01-18T16:00:00.000Z","stockId":2281,"sp":24.49},{"date":"2024-01-17T16:00:00.000Z","stockId":2281,"sp":24.58},{"date":"2024-01-16T16:00:00.000Z","stockId":2281,"sp":23.55},{"date":"2024-01-15T16:00:00.000Z","stockId":2281,"sp":24.08},{"date":"2024-01-14T16:00:00.000Z","stockId":2281,"sp":24.38},{"date":"2024-01-11T16:00:00.000Z","stockId":2281,"sp":24.32},{"date":"2024-01-10T16:00:00.000Z","stockId":2281,"sp":24.9},{"date":"2024-01-09T16:00:00.000Z","stockId":2281,"sp":24.11},{"date":"2024-01-08T16:00:00.000Z","stockId":2281,"sp":25.18},{"date":"2024-01-07T16:00:00.000Z","stockId":2281,"sp":25},{"date":"2024-01-04T16:00:00.000Z","stockId":2281,"sp":26.36},{"date":"2024-01-03T16:00:00.000Z","stockId":2281,"sp":28.02},{"date":"2024-01-02T16:00:00.000Z","stockId":2281,"sp":27.62},{"date":"2024-01-01T16:00:00.000Z","stockId":2281,"sp":27.9},{"date":"2023-12-28T16:00:00.000Z","stockId":2281,"sp":28.5},{"date":"2023-12-27T16:00:00.000Z","stockId":2281,"sp":28.01},{"date":"2023-12-26T16:00:00.000Z","stockId":2281,"sp":27.27},{"date":"2023-12-25T16:00:00.000Z","stockId":2281,"sp":27.45},{"date":"2023-12-24T16:00:00.000Z","stockId":2281,"sp":28.34},{"date":"2023-12-21T16:00:00.000Z","stockId":2281,"sp":27.87},{"date":"2023-12-20T16:00:00.000Z","stockId":2281,"sp":28.55},{"date":"2023-12-19T16:00:00.000Z","stockId":2281,"sp":27.82},{"date":"2023-12-18T16:00:00.000Z","stockId":2281,"sp":28.73},{"date":"2023-12-17T16:00:00.000Z","stockId":2281,"sp":29.01},{"date":"2023-12-14T16:00:00.000Z","stockId":2281,"sp":29.75},{"date":"2023-12-13T16:00:00.000Z","stockId":2281,"sp":30.42},{"date":"2023-12-12T16:00:00.000Z","stockId":2281,"sp":30.82},{"date":"2023-12-11T16:00:00.000Z","stockId":2281,"sp":31.17},{"date":"2023-12-10T16:00:00.000Z","stockId":2281,"sp":31.75},{"date":"2023-12-07T16:00:00.000Z","stockId":2281,"sp":31.74},{"date":"2023-12-06T16:00:00.000Z","stockId":2281,"sp":29.65},{"date":"2023-12-05T16:00:00.000Z","stockId":2281,"sp":29.46},{"date":"2023-12-04T16:00:00.000Z","stockId":2281,"sp":29.61},{"date":"2023-12-03T16:00:00.000Z","stockId":2281,"sp":31.21},{"date":"2023-11-30T16:00:00.000Z","stockId":2281,"sp":30.07},{"date":"2023-11-29T16:00:00.000Z","stockId":2281,"sp":27.34},{"date":"2023-11-28T16:00:00.000Z","stockId":2281,"sp":27.03},{"date":"2023-11-27T16:00:00.000Z","stockId":2281,"sp":27.14},{"date":"2023-11-26T16:00:00.000Z","stockId":2281,"sp":27.32},{"date":"2023-11-23T16:00:00.000Z","stockId":2281,"sp":27.05},{"date":"2023-11-22T16:00:00.000Z","stockId":2281,"sp":27.96},{"date":"2023-11-21T16:00:00.000Z","stockId":2281,"sp":27.82},{"date":"2023-11-20T16:00:00.000Z","stockId":2281,"sp":29.57},{"date":"2023-11-19T16:00:00.000Z","stockId":2281,"sp":29.23},{"date":"2023-11-16T16:00:00.000Z","stockId":2281,"sp":29.63},{"date":"2023-11-15T16:00:00.000Z","stockId":2281,"sp":28.77},{"date":"2023-11-14T16:00:00.000Z","stockId":2281,"sp":29.64},{"date":"2023-11-13T16:00:00.000Z","stockId":2281,"sp":29.8},{"date":"2023-11-12T16:00:00.000Z","stockId":2281,"sp":29.83},{"date":"2023-11-09T16:00:00.000Z","stockId":2281,"sp":29.29},{"date":"2023-11-08T16:00:00.000Z","stockId":2281,"sp":29.69},{"date":"2023-11-07T16:00:00.000Z","stockId":2281,"sp":30.12},{"date":"2023-11-06T16:00:00.000Z","stockId":2281,"sp":29.85},{"date":"2023-11-05T16:00:00.000Z","stockId":2281,"sp":28.1},{"date":"2023-11-02T16:00:00.000Z","stockId":2281,"sp":27.23},{"date":"2023-11-01T16:00:00.000Z","stockId":2281,"sp":26.76},{"date":"2023-10-31T16:00:00.000Z","stockId":2281,"sp":27.23},{"date":"2023-10-30T16:00:00.000Z","stockId":2281,"sp":26.86},{"date":"2023-10-29T16:00:00.000Z","stockId":2281,"sp":28.45},{"date":"2023-10-26T16:00:00.000Z","stockId":2281,"sp":28.79},{"date":"2023-10-25T16:00:00.000Z","stockId":2281,"sp":29.44},{"date":"2023-10-24T16:00:00.000Z","stockId":2281,"sp":26.76},{"date":"2023-10-23T16:00:00.000Z","stockId":2281,"sp":27.19},{"date":"2023-10-22T16:00:00.000Z","stockId":2281,"sp":26.61},{"date":"2023-10-19T16:00:00.000Z","stockId":2281,"sp":28.15},{"date":"2023-10-18T16:00:00.000Z","stockId":2281,"sp":29.99},{"date":"2023-10-17T16:00:00.000Z","stockId":2281,"sp":30.73},{"date":"2023-10-16T16:00:00.000Z","stockId":2281,"sp":31.74},{"date":"2023-10-15T16:00:00.000Z","stockId":2281,"sp":32.34},{"date":"2023-10-12T16:00:00.000Z","stockId":2281,"sp":32.02},{"date":"2023-10-11T16:00:00.000Z","stockId":2281,"sp":32.86},{"date":"2023-10-10T16:00:00.000Z","stockId":2281,"sp":33.4},{"date":"2023-10-09T16:00:00.000Z","stockId":2281,"sp":33.72},{"date":"2023-10-08T16:00:00.000Z","stockId":2281,"sp":34.07},{"date":"2023-09-27T16:00:00.000Z","stockId":2281,"sp":32.26},{"date":"2023-09-26T16:00:00.000Z","stockId":2281,"sp":32.03},{"date":"2023-09-25T16:00:00.000Z","stockId":2281,"sp":32.41},{"date":"2023-09-24T16:00:00.000Z","stockId":2281,"sp":33.08},{"date":"2023-09-21T16:00:00.000Z","stockId":2281,"sp":31.22},{"date":"2023-09-20T16:00:00.000Z","stockId":2281,"sp":28.38},{"date":"2023-09-19T16:00:00.000Z","stockId":2281,"sp":28.74},{"date":"2023-09-18T16:00:00.000Z","stockId":2281,"sp":28.19},{"date":"2023-09-17T16:00:00.000Z","stockId":2281,"sp":30.13},{"date":"2023-09-14T16:00:00.000Z","stockId":2281,"sp":30.06},{"date":"2023-09-13T16:00:00.000Z","stockId":2281,"sp":32.24},{"date":"2023-09-12T16:00:00.000Z","stockId":2281,"sp":31.8},{"date":"2023-09-11T16:00:00.000Z","stockId":2281,"sp":31.85},{"date":"2023-09-10T16:00:00.000Z","stockId":2281,"sp":28.95}],"blockDealList":[{"date":"2026-06-04T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"华泰证券股份有限公司福建分公司","tradingPrice":227.58,"tradingVolume":10000,"tradingAmount":2275800,"stockId":2281,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"6a22741d2ffc22d0cd9b525f","stockId":2281,"date":"2026-06-04T16:00:00.000Z","open":219.96,"close":227.58,"high":238.67,"low":218.11,"volume":73610400,"amount":16977951553,"change":0.0318,"lastUpdated":"2026-06-05T07:00:45.304Z","stockPriceAmplitude":0.09426436201916455},"discountRate":0},{"date":"2026-05-26T16:00:00.000Z","buyBranch":"华泰证券股份有限公司福建分公司","sellBranch":"机构专用","tradingPrice":202.7,"tradingVolume":14000,"tradingAmount":2837800,"stockId":2281,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"6a1696b7c5fc99900b04b5ac","stockId":2281,"date":"2026-05-26T16:00:00.000Z","open":202,"close":202.7,"high":213.72,"low":200.1,"volume":56291400,"amount":11585867348,"change":-0.0194,"lastUpdated":"2026-05-27T07:01:11.562Z","stockPriceAmplitude":0.06806596701649181},"discountRate":0},{"date":"2026-04-08T16:00:00.000Z","buyBranch":"中信证券股份有限公司深圳前海分公司","sellBranch":"中国银河证券股份有限公司东莞东城中路证券营业部","tradingPrice":90,"tradingVolume":40000,"tradingAmount":3600000,"stockId":2281,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"69d74ea042bf0fa38d2a43ea","stockId":2281,"date":"2026-04-08T16:00:00.000Z","open":96.13,"close":108.09,"high":108.09,"low":96.09,"volume":89101800,"amount":9380866708,"change":0.1,"lastUpdated":"2026-04-09T07:00:48.308Z","stockPriceAmplitude":0.12488292226038089},"discountRate":0.167360532889259},{"date":"2025-12-11T16:00:00.000Z","buyBranch":"华龙证券股份有限公司兰州东岗西路证券营业部","sellBranch":"中信建投证券股份有限公司甘肃分公司","tradingPrice":59.72,"tradingVolume":95000,"tradingAmount":5673400,"stockId":2281,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"693bbda2980d4d59e7844bd5","stockId":2281,"date":"2025-12-11T16:00:00.000Z","open":66,"close":67.24,"high":68.76,"low":65,"volume":39439400,"amount":2642109537,"change":0.0134,"lastUpdated":"2025-12-12T07:00:50.580Z","stockPriceAmplitude":0.05784615384615388},"discountRate":0.11183819155264718},{"date":"2025-11-11T16:00:00.000Z","buyBranch":"国泰海通证券股份有限公司广州琶洲证券营业部","sellBranch":"中信证券华南股份有限公司广州万博证券营业部","tradingPrice":61.67,"tradingVolume":86100,"tradingAmount":5309790,"stockId":2281,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"691430a24effa8493f2db08a","stockId":2281,"date":"2025-11-11T16:00:00.000Z","open":58.3,"close":57.73,"high":58.45,"low":56.81,"volume":23074500,"amount":1328296509,"change":-0.019,"lastUpdated":"2025-11-12T07:00:50.422Z","stockPriceAmplitude":0.028868157014610096},"discountRate":-0.06824874415381954},{"date":"2025-09-11T16:00:00.000Z","buyBranch":"华源证券股份有限公司广东分公司","sellBranch":"联储证券股份有限公司浙江分公司","tradingPrice":64.6,"tradingVolume":31000,"tradingAmount":2002600,"stockId":2281,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"68c3c520f505bdf501c6e812","stockId":2281,"date":"2025-09-11T16:00:00.000Z","open":63.65,"close":65.15,"high":66.56,"low":63,"volume":74823800,"amount":4838196387,"change":0.0192,"lastUpdated":"2025-09-12T07:00:48.582Z","stockPriceAmplitude":0.05650793650793662},"discountRate":0.008442056792018593},{"date":"2025-09-03T16:00:00.000Z","buyBranch":"联储证券股份有限公司浙江分公司","sellBranch":"华源证券股份有限公司广东分公司","tradingPrice":64.55,"tradingVolume":31000,"tradingAmount":2001050,"stockId":2281,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"68b9391f062f28b8facc5df1","stockId":2281,"date":"2025-09-03T16:00:00.000Z","open":65.45,"close":58.91,"high":66.27,"low":58.91,"volume":79222200,"amount":4855745875,"change":-0.0999,"lastUpdated":"2025-09-04T07:00:47.365Z","stockPriceAmplitude":0.12493634357494487},"discountRate":-0.09573926328297411},{"date":"2024-03-17T16:00:00.000Z","stockId":2281,"buyBranch":"中信建投证券股份有限公司东三环中路证券营业部","sellBranch":"中信证券股份有限公司武汉徐东大街证券营业部","tradingPrice":39.51,"tradingVolume":800000,"tradingAmount":31608000,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"65f7e99a9324220236e165fe","stockId":2281,"date":"2024-03-17T16:00:00.000Z","open":39.8,"close":40.32,"high":40.98,"low":39.6,"volume":84979100,"amount":3415470000,"change":0.0103,"lastUpdated":"2024-03-18T07:13:30.980Z","stockPriceAmplitude":0.034848484848484684},"discountRate":0.02008928571428581},{"date":"2024-03-17T16:00:00.000Z","stockId":2281,"buyBranch":"海通证券股份有限公司上海临港分公司","sellBranch":"中信证券股份有限公司武汉徐东大街证券营业部","tradingPrice":39.51,"tradingVolume":300000,"tradingAmount":11853000,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"65f7e99a9324220236e165fe","stockId":2281,"date":"2024-03-17T16:00:00.000Z","open":39.8,"close":40.32,"high":40.98,"low":39.6,"volume":84979100,"amount":3415470000,"change":0.0103,"lastUpdated":"2024-03-18T07:13:30.980Z","stockPriceAmplitude":0.034848484848484684},"discountRate":0.02008928571428581},{"date":"2023-11-08T16:00:00.000Z","stockId":2281,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":29.69,"tradingVolume":107820,"tradingAmount":3201090,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"654c8429eb8fae09ca559164","stockId":2281,"date":"2023-11-08T16:00:00.000Z","open":29.97,"close":29.69,"high":30.65,"low":29.31,"volume":44517400,"amount":1330490000,"change":-0.0143,"lastUpdated":"2023-11-09T07:03:05.579Z","stockPriceAmplitude":0.04571818491982249},"discountRate":0},{"date":"2023-11-02T16:00:00.000Z","stockId":2281,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":27.23,"tradingVolume":107820,"tradingAmount":2935860,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"65449b2cac1040ae478bd7ea","stockId":2281,"date":"2023-11-02T16:00:00.000Z","open":26.52,"close":27.23,"high":27.93,"low":26.51,"volume":45092500,"amount":1235010000,"change":0.0176,"lastUpdated":"2023-11-03T07:03:08.114Z","stockPriceAmplitude":0.053564692568841776},"discountRate":0},{"date":"2023-10-30T16:00:00.000Z","stockId":2281,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":26.86,"tradingVolume":108400,"tradingAmount":2911620,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"6540a6abb299f4e61c97db54","stockId":2281,"date":"2023-10-30T16:00:00.000Z","open":28.45,"close":26.86,"high":28.45,"low":26.5,"volume":60284200,"amount":1630260000,"change":-0.0559,"lastUpdated":"2023-10-31T07:03:07.358Z","stockPriceAmplitude":0.07358490566037723},"discountRate":0},{"date":"2023-10-30T16:00:00.000Z","stockId":2281,"buyBranch":"广发证券股份有限公司揭阳临江北路证券营业部","sellBranch":"机构专用","tradingPrice":26.86,"tradingVolume":104600,"tradingAmount":2809560,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"6540a6abb299f4e61c97db54","stockId":2281,"date":"2023-10-30T16:00:00.000Z","open":28.45,"close":26.86,"high":28.45,"low":26.5,"volume":60284200,"amount":1630260000,"change":-0.0559,"lastUpdated":"2023-10-31T07:03:07.358Z","stockPriceAmplitude":0.07358490566037723},"discountRate":0},{"date":"2023-10-30T16:00:00.000Z","stockId":2281,"buyBranch":"国泰君安证券股份有限公司苏州狮山路证券营业部","sellBranch":"机构专用","tradingPrice":26.86,"tradingVolume":95200,"tradingAmount":2557070,"stock":{"_id":2281,"stockCode":"002281","exchange":"sz","market":"a","stockType":"company","followedNum":1284,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2281,"memoNum":42,"currency":"CNY","name":"光迅科技","isFollowed":false},"candlestick":{"_id":"6540a6abb299f4e61c97db54","stockId":2281,"date":"2023-10-30T16:00:00.000Z","open":28.45,"close":26.86,"high":28.45,"low":26.5,"volume":60284200,"amount":1630260000,"change":-0.0559,"lastUpdated":"2023-10-31T07:03:07.358Z","stockPriceAmplitude":0.07358490566037723},"discountRate":0}],"dateFlag":"day","startDate":"2023-10-10T10:07:05.829Z"}