window.pageData = {"stock":{"_id":2349,"stockCode":"002349","exchange":"sz","market":"a","stockType":"company","followedNum":265,"ipoDate":"2010-02-02T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":10,"fsTableType":"non_financial","tickerId":2349,"establishDate":"2007-09-27T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"精华制药","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jhzy","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"南通市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-08-01T19:22:30.913Z"}],"latestLiftedDate":"2027-05-21T16:00:00.000Z","province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.050469692793175},"pb":{"mcw":2.152014300677283},"ps_ttm":{"mcw":2.358096190024726},"dyr":{"mcw":0.032247690387120845}},"staticDividendYieldRatio":0.03226644162993195},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930641,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930641","tickerId":930641,"source":"csi","name":"中证中药","weighting":0.01121},{"_id":1000000931166,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931166","tickerId":931166,"source":"csi","name":"医药健康100","weighting":0.00282},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00049},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00016},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ntjhzy.com","companyName":"精华制药集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2349,"type":"tr_dri","cagr_p_r_fs":0.05301249510670747,"cagr_p_r_fys":-0.059603226509701845,"cagr_p_r_y1":-0.1258283514033851,"cagr_p_r_y3":-0.08572221298728744,"cagr_p_r_y5":0.06336935212582673,"p_r_fs":1.3439743571452243,"cagr_p_r_d30":0.05477308294209693,"cagr_p_r_d60":-0.04667609618104651,"cagr_p_r_d90":-0.09211694474207865,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"2010-02-02T16:00:00.000Z","cagr_p_r_y10":-0.055644374657541906,"cagr_p_r_d14":0,"cagr_p_r_d7":0.04334365325077405},"shnc":{"stockId":2349,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":80720,"shnc_d90":-0.03791373165993254,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":80720,"shnc_q1":-0.03791373165993254,"shnc_q2":-0.09111381344863306,"shnc_q3":-0.15799136294410948,"shnc_y1":-0.2025133869469857,"shnc_y2":-0.3772565962042895},"ple":{"stockId":2349,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2349,"type":"mtasl","last_data_date":"2026-07-29T16:00:00.000Z","spc":-0.0045,"mtaslb":180667937,"mtaslb_mc_r":0.0330702631756492,"mtaslb_fbc":-3281214,"mtaslb_fb":180581378,"mtaslb_smc":4200,"mtaslb_sb":86559,"fb_mc_rc_d1":-0.0006006080122319912,"fb_mc_rc_d5":-0.0005992442888063107,"fb_mc_rc_d20":0.0004824756768187906,"fb_mc_rc_d60":-0.0032786292814296894,"fb_mc_rc_d120":0.00031708953461716597,"sb_mc_rc_d1":1.1780964943351235e-7,"sb_mc_rc_d5":0.0000016790898745830272,"sb_mc_rc_d20":-0.000024181173661098046,"sb_mc_rc_d60":-0.000029628627757400632,"sb_mc_rc_d120":-0.00016800723047031126,"npa_o_f_d1":-3281214,"npa_o_f_d120":4389183,"npa_o_f_d20":2896994,"npa_o_f_d5":-3202276,"npa_o_f_d60":-18254859,"fb_mc_rc_d240":0.0023607425428043187,"npa_o_f_d240":18209082},"mm_ha":{"stockId":2349,"type":"mm_ha","mm_sh":5467178,"mm_sha":33951175,"mm_sh_cap_r":0.006714942522331904,"spc":-0.0297,"mm_shc_v_r":-0.27748494550521724,"mm_sh_nba_d1":-11943889.121205522,"mm_sh_nba_d5":-11943889.121205522,"mm_sh_nba_d20":-11943889.121205522,"mm_sh_nba_d60":-11943889.121205522,"mm_sh_nba_d120":20167467.25787922,"mm_sh_nba_d240":-15032511.957075525,"mm_sh_cap_rc_d1":-0.0020544660081859845,"mm_sh_cap_rc_d5":-0.0020544660081859845,"mm_sh_cap_rc_d20":-0.0020544660081859845,"mm_sh_cap_rc_d60":-0.0020544660081859845,"mm_sh_cap_rc_d120":0.0034465055277370866,"mm_sh_nbv_d1":-1672707,"mm_sh_nbv_d5":-1672707,"mm_sh_nbv_d20":-1672707,"mm_sh_nbv_d60":-1672707,"mm_sh_nbv_d120":2806079,"mm_sh_nbv_d240":-1748178,"mm_sh_nbp_d1":-1436435.019502318,"mm_sh_nbp_d5":2010662.270804738,"mm_sh_nbp_d20":2010662.270804738,"mm_sh_nbp_d60":2010662.270804738,"mm_sh_nbp_d120":847981.9406627328,"mm_sh_nbp_d240":3582499.2224392635,"mm_sh_nbpr_d1":-0.12026526744559528,"mm_sh_nbpr_d5":0.06190795013976991,"mm_sh_nbpr_d20":0.06190795013976991,"mm_sh_nbpr_d60":0.06190795013976991,"mm_sh_nbpr_d120":0.33483303625652305,"mm_sh_nbpr_d240":0.47789667179424883,"mm_sh_cap_rc_d240":-0.0021471616232003315,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0019070358577890426,"mm_shc_v_r_d20":-0.013874247275260862,"mm_shc_v_r_d240":-0.000463395360747968,"mm_shc_v_r_d5":-0.05549698910104345,"mm_shc_v_r_d60":-0.00462474909175362,"mm_sh_cap_rc_q1":-0.009026622864509615,"mm_sh_cap_rc_q2":-0.004217636358527827,"mm_sh_cap_rc_q3":-0.0017052328129511978,"mm_sh_cap_rc_q4":-0.0037596988211371822,"mm_sh_nba_q1":-45761543.36744341,"mm_sh_nba_q2":-16829812.43196575,"mm_sh_nba_q3":-1994459.699116541,"mm_sh_nba_q4":-13938348.820322063,"mm_sh_nbv_q1":-7349304,"mm_sh_nbv_q2":-3433919,"mm_sh_nbv_q3":-1388368,"mm_sh_nbv_q4":-3061075}},"priceMetrics":{"pe_ttm":25.12723210910691,"d_pe_ttm":26.473661729709637,"pb":2.0372894288063885,"pb_wo_gw":2.1698190410002622,"dyr":0.013353115776986857,"mc":5601804795.92,"mc_om":5601804795.92,"sp":6.74,"spc":0.0045,"ta":67270847,"to_r":0.012349712331991947,"cmc":5487579320,"ecmc":3600415311.52,"ecmc_psh":44604,"shn":80720},"differentMarketStocks":[],"staticDividendYieldRatio":0.013353115776986857},"priceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":2349,"sp":6.74},{"stockId":2349,"date":"2026-07-29T16:00:00.000Z","sp":6.71},{"stockId":2349,"date":"2026-07-28T16:00:00.000Z","sp":6.74},{"stockId":2349,"date":"2026-07-27T16:00:00.000Z","sp":6.69},{"date":"2026-07-26T16:00:00.000Z","stockId":2349,"sp":6.71},{"stockId":2349,"date":"2026-07-23T16:00:00.000Z","sp":6.46},{"stockId":2349,"date":"2026-07-22T16:00:00.000Z","sp":6.74},{"stockId":2349,"date":"2026-07-21T16:00:00.000Z","sp":6.63},{"stockId":2349,"date":"2026-07-20T16:00:00.000Z","sp":6.62},{"stockId":2349,"date":"2026-07-19T16:00:00.000Z","sp":6.81},{"date":"2026-07-16T16:00:00.000Z","stockId":2349,"sp":6.74},{"date":"2026-07-15T16:00:00.000Z","stockId":2349,"sp":7.01},{"date":"2026-07-14T16:00:00.000Z","stockId":2349,"sp":6.91},{"stockId":2349,"date":"2026-07-13T16:00:00.000Z","sp":6.82},{"stockId":2349,"date":"2026-07-12T16:00:00.000Z","sp":6.7},{"stockId":2349,"date":"2026-07-09T16:00:00.000Z","sp":6.57},{"date":"2026-07-08T16:00:00.000Z","stockId":2349,"sp":6.5},{"date":"2026-07-07T16:00:00.000Z","stockId":2349,"sp":6.5},{"date":"2026-07-06T16:00:00.000Z","stockId":2349,"sp":6.43},{"stockId":2349,"date":"2026-07-05T16:00:00.000Z","sp":6.65},{"stockId":2349,"date":"2026-07-02T16:00:00.000Z","sp":6.55},{"date":"2026-07-01T16:00:00.000Z","stockId":2349,"sp":6.44},{"stockId":2349,"date":"2026-06-30T16:00:00.000Z","sp":6.39},{"stockId":2349,"date":"2026-06-29T16:00:00.000Z","sp":6.21},{"stockId":2349,"date":"2026-06-28T16:00:00.000Z","sp":6.4},{"stockId":2349,"date":"2026-06-25T16:00:00.000Z","sp":6.08},{"stockId":2349,"date":"2026-06-24T16:00:00.000Z","sp":6.31},{"stockId":2349,"date":"2026-06-23T16:00:00.000Z","sp":6.48},{"date":"2026-06-22T16:00:00.000Z","stockId":2349,"sp":6.54},{"date":"2026-06-21T16:00:00.000Z","stockId":2349,"sp":6.35},{"date":"2026-06-17T16:00:00.000Z","stockId":2349,"sp":6.31},{"date":"2026-06-16T16:00:00.000Z","stockId":2349,"sp":6.35},{"date":"2026-06-15T16:00:00.000Z","stockId":2349,"sp":6.41},{"stockId":2349,"date":"2026-06-14T16:00:00.000Z","sp":6.53},{"stockId":2349,"date":"2026-06-11T16:00:00.000Z","sp":6.47},{"date":"2026-06-10T16:00:00.000Z","stockId":2349,"sp":6.33},{"date":"2026-06-09T16:00:00.000Z","stockId":2349,"sp":6.53},{"stockId":2349,"date":"2026-06-08T16:00:00.000Z","sp":6.55},{"stockId":2349,"date":"2026-06-07T16:00:00.000Z","sp":6.5},{"stockId":2349,"date":"2026-06-04T16:00:00.000Z","sp":6.7},{"date":"2026-06-03T16:00:00.000Z","stockId":2349,"sp":6.69},{"stockId":2349,"date":"2026-06-02T16:00:00.000Z","sp":6.77},{"stockId":2349,"date":"2026-06-01T16:00:00.000Z","sp":6.92},{"date":"2026-05-31T16:00:00.000Z","stockId":2349,"sp":7.07},{"date":"2026-05-28T16:00:00.000Z","stockId":2349,"sp":7.05},{"stockId":2349,"date":"2026-05-27T16:00:00.000Z","sp":7.03},{"date":"2026-05-26T16:00:00.000Z","stockId":2349,"sp":7.03},{"stockId":2349,"date":"2026-05-25T16:00:00.000Z","sp":6.93},{"stockId":2349,"date":"2026-05-24T16:00:00.000Z","sp":6.96},{"date":"2026-05-21T16:00:00.000Z","stockId":2349,"sp":7.05},{"date":"2026-05-20T16:00:00.000Z","stockId":2349,"sp":7.06},{"stockId":2349,"date":"2026-05-19T16:00:00.000Z","sp":7.2},{"stockId":2349,"date":"2026-05-18T16:00:00.000Z","sp":7.21},{"stockId":2349,"date":"2026-05-17T16:00:00.000Z","sp":7.12},{"stockId":2349,"date":"2026-05-14T16:00:00.000Z","sp":7.19},{"stockId":2349,"date":"2026-05-13T16:00:00.000Z","sp":7.26},{"date":"2026-05-12T16:00:00.000Z","stockId":2349,"sp":7.35},{"date":"2026-05-11T16:00:00.000Z","stockId":2349,"sp":7.46},{"stockId":2349,"date":"2026-05-10T16:00:00.000Z","sp":7.67},{"stockId":2349,"date":"2026-05-07T16:00:00.000Z","sp":7.43},{"stockId":2349,"date":"2026-05-06T16:00:00.000Z","sp":7.43},{"date":"2026-05-05T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2026-04-29T16:00:00.000Z","stockId":2349,"sp":7.52},{"stockId":2349,"date":"2026-04-28T16:00:00.000Z","sp":7.31},{"stockId":2349,"date":"2026-04-27T16:00:00.000Z","sp":7.32},{"stockId":2349,"date":"2026-04-26T16:00:00.000Z","sp":7.29},{"stockId":2349,"date":"2026-04-23T16:00:00.000Z","sp":7.27},{"stockId":2349,"date":"2026-04-22T16:00:00.000Z","sp":7.22},{"stockId":2349,"date":"2026-04-21T16:00:00.000Z","sp":7.37},{"stockId":2349,"date":"2026-04-20T16:00:00.000Z","sp":7.35},{"stockId":2349,"date":"2026-04-19T16:00:00.000Z","sp":7.41},{"stockId":2349,"date":"2026-04-16T16:00:00.000Z","sp":7.47},{"date":"2026-04-15T16:00:00.000Z","stockId":2349,"sp":7.72},{"date":"2026-04-14T16:00:00.000Z","stockId":2349,"sp":7.82},{"date":"2026-04-13T16:00:00.000Z","stockId":2349,"sp":7.53},{"stockId":2349,"date":"2026-04-12T16:00:00.000Z","sp":7.46},{"date":"2026-04-09T16:00:00.000Z","stockId":2349,"sp":7.66},{"stockId":2349,"date":"2026-04-08T16:00:00.000Z","sp":7.72},{"date":"2026-04-07T16:00:00.000Z","stockId":2349,"sp":7.84},{"date":"2026-04-06T16:00:00.000Z","stockId":2349,"sp":7.73},{"date":"2026-04-02T16:00:00.000Z","stockId":2349,"sp":7.41},{"stockId":2349,"date":"2026-04-01T16:00:00.000Z","sp":7.63},{"date":"2026-03-31T16:00:00.000Z","stockId":2349,"sp":7.5},{"date":"2026-03-30T16:00:00.000Z","stockId":2349,"sp":7.32},{"date":"2026-03-29T16:00:00.000Z","stockId":2349,"sp":7.35},{"date":"2026-03-26T16:00:00.000Z","stockId":2349,"sp":7.26},{"stockId":2349,"date":"2026-03-25T16:00:00.000Z","sp":6.99},{"date":"2026-03-24T16:00:00.000Z","stockId":2349,"sp":7.02},{"date":"2026-03-23T16:00:00.000Z","stockId":2349,"sp":6.98},{"stockId":2349,"date":"2026-03-22T16:00:00.000Z","sp":6.78},{"date":"2026-03-19T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2026-03-18T16:00:00.000Z","stockId":2349,"sp":7.53},{"date":"2026-03-17T16:00:00.000Z","stockId":2349,"sp":7.68},{"date":"2026-03-16T16:00:00.000Z","stockId":2349,"sp":7.63},{"stockId":2349,"date":"2026-03-15T16:00:00.000Z","sp":7.69},{"stockId":2349,"date":"2026-03-12T16:00:00.000Z","sp":7.67},{"stockId":2349,"date":"2026-03-11T16:00:00.000Z","sp":7.66},{"date":"2026-03-10T16:00:00.000Z","stockId":2349,"sp":7.7},{"stockId":2349,"date":"2026-03-09T16:00:00.000Z","sp":7.72},{"stockId":2349,"date":"2026-03-08T16:00:00.000Z","sp":7.59},{"stockId":2349,"date":"2026-03-05T16:00:00.000Z","sp":7.66},{"stockId":2349,"date":"2026-03-04T16:00:00.000Z","sp":7.42},{"stockId":2349,"date":"2026-03-03T16:00:00.000Z","sp":7.3},{"stockId":2349,"date":"2026-03-02T16:00:00.000Z","sp":7.45},{"stockId":2349,"date":"2026-03-01T16:00:00.000Z","sp":7.6},{"stockId":2349,"date":"2026-02-26T16:00:00.000Z","sp":7.82},{"stockId":2349,"date":"2026-02-25T16:00:00.000Z","sp":7.76},{"stockId":2349,"date":"2026-02-24T16:00:00.000Z","sp":7.73},{"stockId":2349,"date":"2026-02-23T16:00:00.000Z","sp":7.71},{"date":"2026-02-12T16:00:00.000Z","stockId":2349,"sp":7.55},{"stockId":2349,"date":"2026-02-11T16:00:00.000Z","sp":7.64},{"date":"2026-02-10T16:00:00.000Z","stockId":2349,"sp":7.79},{"date":"2026-02-09T16:00:00.000Z","stockId":2349,"sp":7.88},{"stockId":2349,"date":"2026-02-08T16:00:00.000Z","sp":7.74},{"stockId":2349,"date":"2026-02-05T16:00:00.000Z","sp":7.73},{"date":"2026-02-04T16:00:00.000Z","stockId":2349,"sp":7.61},{"date":"2026-02-03T16:00:00.000Z","stockId":2349,"sp":7.58},{"date":"2026-02-02T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2026-02-01T16:00:00.000Z","stockId":2349,"sp":7.44},{"stockId":2349,"date":"2026-01-29T16:00:00.000Z","sp":7.64},{"date":"2026-01-28T16:00:00.000Z","stockId":2349,"sp":7.61},{"date":"2026-01-27T16:00:00.000Z","stockId":2349,"sp":7.66},{"stockId":2349,"date":"2026-01-26T16:00:00.000Z","sp":7.83},{"date":"2026-01-25T16:00:00.000Z","stockId":2349,"sp":7.99},{"stockId":2349,"date":"2026-01-22T16:00:00.000Z","sp":7.74},{"date":"2026-01-21T16:00:00.000Z","stockId":2349,"sp":7.67},{"stockId":2349,"date":"2026-01-20T16:00:00.000Z","sp":7.64},{"date":"2026-01-19T16:00:00.000Z","stockId":2349,"sp":7.7},{"stockId":2349,"date":"2026-01-18T16:00:00.000Z","sp":7.66},{"stockId":2349,"date":"2026-01-15T16:00:00.000Z","sp":7.7},{"stockId":2349,"date":"2026-01-14T16:00:00.000Z","sp":7.63},{"stockId":2349,"date":"2026-01-13T16:00:00.000Z","sp":7.69},{"stockId":2349,"date":"2026-01-12T16:00:00.000Z","sp":7.78},{"stockId":2349,"date":"2026-01-11T16:00:00.000Z","sp":7.67},{"date":"2026-01-08T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2026-01-07T16:00:00.000Z","stockId":2349,"sp":7.41},{"date":"2026-01-06T16:00:00.000Z","stockId":2349,"sp":7.36},{"date":"2026-01-05T16:00:00.000Z","stockId":2349,"sp":7.4},{"date":"2026-01-04T16:00:00.000Z","stockId":2349,"sp":7.39},{"date":"2025-12-30T16:00:00.000Z","stockId":2349,"sp":7.26},{"date":"2025-12-29T16:00:00.000Z","stockId":2349,"sp":7.25},{"date":"2025-12-28T16:00:00.000Z","stockId":2349,"sp":7.26},{"date":"2025-12-25T16:00:00.000Z","stockId":2349,"sp":7.37},{"date":"2025-12-24T16:00:00.000Z","stockId":2349,"sp":7.42},{"date":"2025-12-23T16:00:00.000Z","stockId":2349,"sp":7.37},{"date":"2025-12-22T16:00:00.000Z","stockId":2349,"sp":7.34},{"date":"2025-12-21T16:00:00.000Z","stockId":2349,"sp":7.44},{"date":"2025-12-18T16:00:00.000Z","stockId":2349,"sp":7.49},{"date":"2025-12-17T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2025-12-16T16:00:00.000Z","stockId":2349,"sp":7.29},{"date":"2025-12-15T16:00:00.000Z","stockId":2349,"sp":7.3},{"date":"2025-12-14T16:00:00.000Z","stockId":2349,"sp":7.47},{"date":"2025-12-11T16:00:00.000Z","stockId":2349,"sp":7.47},{"date":"2025-12-10T16:00:00.000Z","stockId":2349,"sp":7.61},{"date":"2025-12-09T16:00:00.000Z","stockId":2349,"sp":7.71},{"date":"2025-12-08T16:00:00.000Z","stockId":2349,"sp":7.69},{"date":"2025-12-07T16:00:00.000Z","stockId":2349,"sp":7.88},{"date":"2025-12-04T16:00:00.000Z","stockId":2349,"sp":8},{"date":"2025-12-03T16:00:00.000Z","stockId":2349,"sp":8.11},{"date":"2025-12-02T16:00:00.000Z","stockId":2349,"sp":8.2},{"date":"2025-12-01T16:00:00.000Z","stockId":2349,"sp":8.03},{"date":"2025-11-30T16:00:00.000Z","stockId":2349,"sp":8.07},{"date":"2025-11-27T16:00:00.000Z","stockId":2349,"sp":8.04},{"date":"2025-11-26T16:00:00.000Z","stockId":2349,"sp":8.12},{"date":"2025-11-25T16:00:00.000Z","stockId":2349,"sp":8.05},{"date":"2025-11-24T16:00:00.000Z","stockId":2349,"sp":8},{"date":"2025-11-23T16:00:00.000Z","stockId":2349,"sp":7.69},{"date":"2025-11-20T16:00:00.000Z","stockId":2349,"sp":7.7},{"date":"2025-11-19T16:00:00.000Z","stockId":2349,"sp":7.99},{"date":"2025-11-18T16:00:00.000Z","stockId":2349,"sp":8.02},{"date":"2025-11-17T16:00:00.000Z","stockId":2349,"sp":8.23},{"date":"2025-11-16T16:00:00.000Z","stockId":2349,"sp":8.27},{"date":"2025-11-13T16:00:00.000Z","stockId":2349,"sp":8.28},{"date":"2025-11-12T16:00:00.000Z","stockId":2349,"sp":8.15},{"date":"2025-11-11T16:00:00.000Z","stockId":2349,"sp":8.05},{"date":"2025-11-10T16:00:00.000Z","stockId":2349,"sp":7.99},{"date":"2025-11-09T16:00:00.000Z","stockId":2349,"sp":7.97},{"date":"2025-11-06T16:00:00.000Z","stockId":2349,"sp":7.8},{"date":"2025-11-05T16:00:00.000Z","stockId":2349,"sp":7.65},{"date":"2025-11-04T16:00:00.000Z","stockId":2349,"sp":7.66},{"date":"2025-11-03T16:00:00.000Z","stockId":2349,"sp":7.64},{"date":"2025-11-02T16:00:00.000Z","stockId":2349,"sp":7.66},{"date":"2025-10-30T16:00:00.000Z","stockId":2349,"sp":7.5},{"date":"2025-10-29T16:00:00.000Z","stockId":2349,"sp":7.41},{"date":"2025-10-28T16:00:00.000Z","stockId":2349,"sp":7.44},{"date":"2025-10-27T16:00:00.000Z","stockId":2349,"sp":7.39},{"date":"2025-10-26T16:00:00.000Z","stockId":2349,"sp":7.42},{"date":"2025-10-23T16:00:00.000Z","stockId":2349,"sp":7.5},{"date":"2025-10-22T16:00:00.000Z","stockId":2349,"sp":7.59},{"date":"2025-10-21T16:00:00.000Z","stockId":2349,"sp":7.58},{"date":"2025-10-20T16:00:00.000Z","stockId":2349,"sp":7.39},{"date":"2025-10-19T16:00:00.000Z","stockId":2349,"sp":7.3},{"date":"2025-10-16T16:00:00.000Z","stockId":2349,"sp":7.26},{"date":"2025-10-15T16:00:00.000Z","stockId":2349,"sp":7.33},{"date":"2025-10-14T16:00:00.000Z","stockId":2349,"sp":7.33},{"date":"2025-10-13T16:00:00.000Z","stockId":2349,"sp":7.26},{"date":"2025-10-12T16:00:00.000Z","stockId":2349,"sp":7.17},{"date":"2025-10-09T16:00:00.000Z","stockId":2349,"sp":7.26},{"date":"2025-10-08T16:00:00.000Z","stockId":2349,"sp":7.2},{"date":"2025-09-29T16:00:00.000Z","stockId":2349,"sp":7.15},{"date":"2025-09-28T16:00:00.000Z","stockId":2349,"sp":7.12},{"date":"2025-09-25T16:00:00.000Z","stockId":2349,"sp":7.15},{"date":"2025-09-24T16:00:00.000Z","stockId":2349,"sp":7.19},{"date":"2025-09-23T16:00:00.000Z","stockId":2349,"sp":7.24},{"date":"2025-09-22T16:00:00.000Z","stockId":2349,"sp":7.18},{"date":"2025-09-21T16:00:00.000Z","stockId":2349,"sp":7.26},{"date":"2025-09-18T16:00:00.000Z","stockId":2349,"sp":7.32},{"date":"2025-09-17T16:00:00.000Z","stockId":2349,"sp":7.4},{"date":"2025-09-16T16:00:00.000Z","stockId":2349,"sp":7.51},{"date":"2025-09-15T16:00:00.000Z","stockId":2349,"sp":7.54},{"date":"2025-09-14T16:00:00.000Z","stockId":2349,"sp":7.53},{"date":"2025-09-11T16:00:00.000Z","stockId":2349,"sp":7.55},{"date":"2025-09-10T16:00:00.000Z","stockId":2349,"sp":7.61},{"date":"2025-09-09T16:00:00.000Z","stockId":2349,"sp":7.58},{"date":"2025-09-08T16:00:00.000Z","stockId":2349,"sp":7.62},{"date":"2025-09-07T16:00:00.000Z","stockId":2349,"sp":7.72},{"date":"2025-09-04T16:00:00.000Z","stockId":2349,"sp":7.6},{"date":"2025-09-03T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2025-09-02T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2025-09-01T16:00:00.000Z","stockId":2349,"sp":7.64},{"date":"2025-08-31T16:00:00.000Z","stockId":2349,"sp":7.74},{"date":"2025-08-28T16:00:00.000Z","stockId":2349,"sp":7.47},{"date":"2025-08-27T16:00:00.000Z","stockId":2349,"sp":7.49},{"date":"2025-08-26T16:00:00.000Z","stockId":2349,"sp":7.54},{"date":"2025-08-25T16:00:00.000Z","stockId":2349,"sp":7.82},{"date":"2025-08-24T16:00:00.000Z","stockId":2349,"sp":7.85},{"date":"2025-08-21T16:00:00.000Z","stockId":2349,"sp":7.81},{"date":"2025-08-20T16:00:00.000Z","stockId":2349,"sp":7.82},{"date":"2025-08-19T16:00:00.000Z","stockId":2349,"sp":7.84},{"date":"2025-08-18T16:00:00.000Z","stockId":2349,"sp":7.82},{"date":"2025-08-17T16:00:00.000Z","stockId":2349,"sp":7.72},{"date":"2025-08-14T16:00:00.000Z","stockId":2349,"sp":7.68},{"date":"2025-08-13T16:00:00.000Z","stockId":2349,"sp":7.62},{"date":"2025-08-12T16:00:00.000Z","stockId":2349,"sp":7.76},{"date":"2025-08-11T16:00:00.000Z","stockId":2349,"sp":7.77},{"date":"2025-08-10T16:00:00.000Z","stockId":2349,"sp":7.83},{"date":"2025-08-07T16:00:00.000Z","stockId":2349,"sp":7.77},{"date":"2025-08-06T16:00:00.000Z","stockId":2349,"sp":7.75},{"date":"2025-08-05T16:00:00.000Z","stockId":2349,"sp":7.78},{"date":"2025-08-04T16:00:00.000Z","stockId":2349,"sp":7.92},{"date":"2025-08-03T16:00:00.000Z","stockId":2349,"sp":8.01},{"date":"2025-07-31T16:00:00.000Z","stockId":2349,"sp":7.97},{"date":"2025-07-30T16:00:00.000Z","stockId":2349,"sp":7.81},{"date":"2025-07-29T16:00:00.000Z","stockId":2349,"sp":7.85},{"date":"2025-07-28T16:00:00.000Z","stockId":2349,"sp":7.82},{"date":"2025-07-27T16:00:00.000Z","stockId":2349,"sp":7.72},{"date":"2025-07-24T16:00:00.000Z","stockId":2349,"sp":7.65},{"date":"2025-07-23T16:00:00.000Z","stockId":2349,"sp":7.74},{"date":"2025-07-22T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2025-07-21T16:00:00.000Z","stockId":2349,"sp":7.59},{"date":"2025-07-20T16:00:00.000Z","stockId":2349,"sp":7.59},{"date":"2025-07-17T16:00:00.000Z","stockId":2349,"sp":7.55},{"date":"2025-07-16T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2025-07-15T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2025-07-14T16:00:00.000Z","stockId":2349,"sp":7.36},{"date":"2025-07-13T16:00:00.000Z","stockId":2349,"sp":7.48},{"date":"2025-07-10T16:00:00.000Z","stockId":2349,"sp":7.44},{"date":"2025-07-09T16:00:00.000Z","stockId":2349,"sp":7.39},{"date":"2025-07-08T16:00:00.000Z","stockId":2349,"sp":7.31},{"date":"2025-07-07T16:00:00.000Z","stockId":2349,"sp":7.34},{"date":"2025-07-06T16:00:00.000Z","stockId":2349,"sp":7.32},{"date":"2025-07-03T16:00:00.000Z","stockId":2349,"sp":7.37},{"date":"2025-07-02T16:00:00.000Z","stockId":2349,"sp":7.35},{"date":"2025-07-01T16:00:00.000Z","stockId":2349,"sp":7.26},{"date":"2025-06-30T16:00:00.000Z","stockId":2349,"sp":7.28},{"date":"2025-06-29T16:00:00.000Z","stockId":2349,"sp":7.19},{"date":"2025-06-26T16:00:00.000Z","stockId":2349,"sp":7.18},{"date":"2025-06-25T16:00:00.000Z","stockId":2349,"sp":7.15},{"date":"2025-06-24T16:00:00.000Z","stockId":2349,"sp":7.21},{"date":"2025-06-23T16:00:00.000Z","stockId":2349,"sp":7.2},{"date":"2025-06-22T16:00:00.000Z","stockId":2349,"sp":7.12},{"date":"2025-06-19T16:00:00.000Z","stockId":2349,"sp":7.11},{"date":"2025-06-18T16:00:00.000Z","stockId":2349,"sp":7.08},{"date":"2025-06-17T16:00:00.000Z","stockId":2349,"sp":7.24},{"date":"2025-06-16T16:00:00.000Z","stockId":2349,"sp":7.37},{"date":"2025-06-15T16:00:00.000Z","stockId":2349,"sp":7.42},{"date":"2025-06-12T16:00:00.000Z","stockId":2349,"sp":7.53},{"date":"2025-06-11T16:00:00.000Z","stockId":2349,"sp":7.66},{"date":"2025-06-10T16:00:00.000Z","stockId":2349,"sp":7.69},{"date":"2025-06-09T16:00:00.000Z","stockId":2349,"sp":7.77},{"date":"2025-06-08T16:00:00.000Z","stockId":2349,"sp":7.87},{"date":"2025-06-05T16:00:00.000Z","stockId":2349,"sp":7.66},{"date":"2025-06-04T16:00:00.000Z","stockId":2349,"sp":7.68},{"date":"2025-06-03T16:00:00.000Z","stockId":2349,"sp":7.65},{"date":"2025-06-02T16:00:00.000Z","stockId":2349,"sp":7.69},{"date":"2025-05-29T16:00:00.000Z","stockId":2349,"sp":7.51},{"date":"2025-05-28T16:00:00.000Z","stockId":2349,"sp":7.44},{"date":"2025-05-27T16:00:00.000Z","stockId":2349,"sp":7.34},{"date":"2025-05-26T16:00:00.000Z","stockId":2349,"sp":7.37},{"date":"2025-05-25T16:00:00.000Z","stockId":2349,"sp":7.3},{"date":"2025-05-22T16:00:00.000Z","stockId":2349,"sp":7.44},{"date":"2025-05-21T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2025-05-20T16:00:00.000Z","stockId":2349,"sp":7.46},{"date":"2025-05-19T16:00:00.000Z","stockId":2349,"sp":7.49},{"date":"2025-05-18T16:00:00.000Z","stockId":2349,"sp":7.28},{"date":"2025-05-15T16:00:00.000Z","stockId":2349,"sp":7.4},{"date":"2025-05-14T16:00:00.000Z","stockId":2349,"sp":7.09},{"date":"2025-05-13T16:00:00.000Z","stockId":2349,"sp":7.07},{"date":"2025-05-12T16:00:00.000Z","stockId":2349,"sp":7.1},{"date":"2025-05-11T16:00:00.000Z","stockId":2349,"sp":7.07},{"date":"2025-05-08T16:00:00.000Z","stockId":2349,"sp":7.09},{"date":"2025-05-07T16:00:00.000Z","stockId":2349,"sp":7.08},{"date":"2025-05-06T16:00:00.000Z","stockId":2349,"sp":7.07},{"date":"2025-05-05T16:00:00.000Z","stockId":2349,"sp":7.05},{"date":"2025-04-29T16:00:00.000Z","stockId":2349,"sp":6.96},{"date":"2025-04-28T16:00:00.000Z","stockId":2349,"sp":6.91},{"date":"2025-04-27T16:00:00.000Z","stockId":2349,"sp":6.97},{"date":"2025-04-24T16:00:00.000Z","stockId":2349,"sp":7.04},{"date":"2025-04-23T16:00:00.000Z","stockId":2349,"sp":7.08},{"date":"2025-04-22T16:00:00.000Z","stockId":2349,"sp":7.05},{"date":"2025-04-21T16:00:00.000Z","stockId":2349,"sp":7.1},{"date":"2025-04-20T16:00:00.000Z","stockId":2349,"sp":7.02},{"date":"2025-04-17T16:00:00.000Z","stockId":2349,"sp":6.97},{"date":"2025-04-16T16:00:00.000Z","stockId":2349,"sp":6.98},{"date":"2025-04-15T16:00:00.000Z","stockId":2349,"sp":6.96},{"date":"2025-04-14T16:00:00.000Z","stockId":2349,"sp":7.07},{"date":"2025-04-13T16:00:00.000Z","stockId":2349,"sp":7.03},{"date":"2025-04-10T16:00:00.000Z","stockId":2349,"sp":6.92},{"date":"2025-04-09T16:00:00.000Z","stockId":2349,"sp":6.93},{"date":"2025-04-08T16:00:00.000Z","stockId":2349,"sp":6.83},{"date":"2025-04-07T16:00:00.000Z","stockId":2349,"sp":6.79},{"date":"2025-04-06T16:00:00.000Z","stockId":2349,"sp":6.71},{"date":"2025-04-02T16:00:00.000Z","stockId":2349,"sp":7.46},{"date":"2025-04-01T16:00:00.000Z","stockId":2349,"sp":7.39},{"date":"2025-03-31T16:00:00.000Z","stockId":2349,"sp":7.45},{"date":"2025-03-30T16:00:00.000Z","stockId":2349,"sp":7.23},{"date":"2025-03-27T16:00:00.000Z","stockId":2349,"sp":7.41},{"date":"2025-03-26T16:00:00.000Z","stockId":2349,"sp":7.5},{"date":"2025-03-25T16:00:00.000Z","stockId":2349,"sp":7.47},{"date":"2025-03-24T16:00:00.000Z","stockId":2349,"sp":7.34},{"date":"2025-03-23T16:00:00.000Z","stockId":2349,"sp":7.4},{"date":"2025-03-20T16:00:00.000Z","stockId":2349,"sp":7.41},{"date":"2025-03-19T16:00:00.000Z","stockId":2349,"sp":7.37},{"date":"2025-03-18T16:00:00.000Z","stockId":2349,"sp":7.39},{"date":"2025-03-17T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2025-03-16T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2025-03-13T16:00:00.000Z","stockId":2349,"sp":7.4},{"date":"2025-03-12T16:00:00.000Z","stockId":2349,"sp":7.29},{"date":"2025-03-11T16:00:00.000Z","stockId":2349,"sp":7.25},{"date":"2025-03-10T16:00:00.000Z","stockId":2349,"sp":7.25},{"date":"2025-03-09T16:00:00.000Z","stockId":2349,"sp":7.27},{"date":"2025-03-06T16:00:00.000Z","stockId":2349,"sp":7.19},{"date":"2025-03-05T16:00:00.000Z","stockId":2349,"sp":7.23},{"date":"2025-03-04T16:00:00.000Z","stockId":2349,"sp":7.15},{"date":"2025-03-03T16:00:00.000Z","stockId":2349,"sp":7.23},{"date":"2025-03-02T16:00:00.000Z","stockId":2349,"sp":7.21},{"date":"2025-02-27T16:00:00.000Z","stockId":2349,"sp":7.19},{"date":"2025-02-26T16:00:00.000Z","stockId":2349,"sp":7.3},{"date":"2025-02-25T16:00:00.000Z","stockId":2349,"sp":7.27},{"date":"2025-02-24T16:00:00.000Z","stockId":2349,"sp":7.22},{"date":"2025-02-23T16:00:00.000Z","stockId":2349,"sp":7.34},{"date":"2025-02-20T16:00:00.000Z","stockId":2349,"sp":7.39},{"date":"2025-02-19T16:00:00.000Z","stockId":2349,"sp":7.46},{"date":"2025-02-18T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2025-02-17T16:00:00.000Z","stockId":2349,"sp":7.36},{"date":"2025-02-16T16:00:00.000Z","stockId":2349,"sp":7.57},{"date":"2025-02-13T16:00:00.000Z","stockId":2349,"sp":7.57},{"date":"2025-02-12T16:00:00.000Z","stockId":2349,"sp":7.51},{"date":"2025-02-11T16:00:00.000Z","stockId":2349,"sp":7.56},{"date":"2025-02-10T16:00:00.000Z","stockId":2349,"sp":7.56},{"date":"2025-02-09T16:00:00.000Z","stockId":2349,"sp":7.66},{"date":"2025-02-06T16:00:00.000Z","stockId":2349,"sp":7.51},{"date":"2025-02-05T16:00:00.000Z","stockId":2349,"sp":7.44},{"date":"2025-02-04T16:00:00.000Z","stockId":2349,"sp":7.41},{"date":"2025-01-26T16:00:00.000Z","stockId":2349,"sp":7.29},{"date":"2025-01-23T16:00:00.000Z","stockId":2349,"sp":7.28},{"date":"2025-01-22T16:00:00.000Z","stockId":2349,"sp":7.22},{"date":"2025-01-21T16:00:00.000Z","stockId":2349,"sp":7.21},{"date":"2025-01-20T16:00:00.000Z","stockId":2349,"sp":7.29},{"date":"2025-01-19T16:00:00.000Z","stockId":2349,"sp":7.37},{"date":"2025-01-16T16:00:00.000Z","stockId":2349,"sp":7.36},{"date":"2025-01-15T16:00:00.000Z","stockId":2349,"sp":7.3},{"date":"2025-01-14T16:00:00.000Z","stockId":2349,"sp":7.28},{"date":"2025-01-13T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2025-01-12T16:00:00.000Z","stockId":2349,"sp":7.22},{"date":"2025-01-09T16:00:00.000Z","stockId":2349,"sp":7.2},{"date":"2025-01-08T16:00:00.000Z","stockId":2349,"sp":7.57},{"date":"2025-01-07T16:00:00.000Z","stockId":2349,"sp":7.68},{"date":"2025-01-06T16:00:00.000Z","stockId":2349,"sp":7.7},{"date":"2025-01-05T16:00:00.000Z","stockId":2349,"sp":8.19},{"date":"2025-01-02T16:00:00.000Z","stockId":2349,"sp":7.53},{"date":"2025-01-01T16:00:00.000Z","stockId":2349,"sp":7.46},{"date":"2024-12-30T16:00:00.000Z","stockId":2349,"sp":7.65},{"date":"2024-12-29T16:00:00.000Z","stockId":2349,"sp":7.88},{"date":"2024-12-26T16:00:00.000Z","stockId":2349,"sp":7.99},{"date":"2024-12-25T16:00:00.000Z","stockId":2349,"sp":7.85},{"date":"2024-12-24T16:00:00.000Z","stockId":2349,"sp":7.87},{"date":"2024-12-23T16:00:00.000Z","stockId":2349,"sp":8.08},{"date":"2024-12-22T16:00:00.000Z","stockId":2349,"sp":8.04},{"date":"2024-12-19T16:00:00.000Z","stockId":2349,"sp":8.13},{"date":"2024-12-18T16:00:00.000Z","stockId":2349,"sp":8.1},{"date":"2024-12-17T16:00:00.000Z","stockId":2349,"sp":8.08},{"date":"2024-12-16T16:00:00.000Z","stockId":2349,"sp":8.09},{"date":"2024-12-15T16:00:00.000Z","stockId":2349,"sp":8.43},{"date":"2024-12-12T16:00:00.000Z","stockId":2349,"sp":8.42},{"date":"2024-12-11T16:00:00.000Z","stockId":2349,"sp":8.65},{"date":"2024-12-10T16:00:00.000Z","stockId":2349,"sp":8.54},{"date":"2024-12-09T16:00:00.000Z","stockId":2349,"sp":8.39},{"date":"2024-12-08T16:00:00.000Z","stockId":2349,"sp":8.47},{"date":"2024-12-05T16:00:00.000Z","stockId":2349,"sp":8.57},{"date":"2024-12-04T16:00:00.000Z","stockId":2349,"sp":8.58},{"date":"2024-12-03T16:00:00.000Z","stockId":2349,"sp":8.6},{"date":"2024-12-02T16:00:00.000Z","stockId":2349,"sp":8.95},{"date":"2024-12-01T16:00:00.000Z","stockId":2349,"sp":9.14},{"date":"2024-11-28T16:00:00.000Z","stockId":2349,"sp":8.59},{"date":"2024-11-27T16:00:00.000Z","stockId":2349,"sp":8.75},{"date":"2024-11-26T16:00:00.000Z","stockId":2349,"sp":8.56},{"date":"2024-11-25T16:00:00.000Z","stockId":2349,"sp":8.22},{"date":"2024-11-24T16:00:00.000Z","stockId":2349,"sp":7.77},{"date":"2024-11-21T16:00:00.000Z","stockId":2349,"sp":7.73},{"date":"2024-11-20T16:00:00.000Z","stockId":2349,"sp":8.11},{"date":"2024-11-19T16:00:00.000Z","stockId":2349,"sp":8.04},{"date":"2024-11-18T16:00:00.000Z","stockId":2349,"sp":7.78},{"date":"2024-11-17T16:00:00.000Z","stockId":2349,"sp":7.66},{"date":"2024-11-14T16:00:00.000Z","stockId":2349,"sp":7.7},{"date":"2024-11-13T16:00:00.000Z","stockId":2349,"sp":7.85},{"date":"2024-11-12T16:00:00.000Z","stockId":2349,"sp":8.08},{"date":"2024-11-11T16:00:00.000Z","stockId":2349,"sp":8.23},{"date":"2024-11-10T16:00:00.000Z","stockId":2349,"sp":8.11},{"date":"2024-11-07T16:00:00.000Z","stockId":2349,"sp":8.06},{"date":"2024-11-06T16:00:00.000Z","stockId":2349,"sp":8.06},{"date":"2024-11-05T16:00:00.000Z","stockId":2349,"sp":7.86},{"date":"2024-11-04T16:00:00.000Z","stockId":2349,"sp":7.89},{"date":"2024-11-03T16:00:00.000Z","stockId":2349,"sp":7.78},{"date":"2024-10-31T16:00:00.000Z","stockId":2349,"sp":7.62},{"date":"2024-10-30T16:00:00.000Z","stockId":2349,"sp":7.75},{"date":"2024-10-29T16:00:00.000Z","stockId":2349,"sp":7.73},{"date":"2024-10-28T16:00:00.000Z","stockId":2349,"sp":7.84},{"date":"2024-10-27T16:00:00.000Z","stockId":2349,"sp":8.04},{"date":"2024-10-24T16:00:00.000Z","stockId":2349,"sp":7.86},{"date":"2024-10-23T16:00:00.000Z","stockId":2349,"sp":7.92},{"date":"2024-10-22T16:00:00.000Z","stockId":2349,"sp":7.72},{"date":"2024-10-21T16:00:00.000Z","stockId":2349,"sp":7.69},{"date":"2024-10-20T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2024-10-17T16:00:00.000Z","stockId":2349,"sp":7.49},{"date":"2024-10-16T16:00:00.000Z","stockId":2349,"sp":7.3},{"date":"2024-10-15T16:00:00.000Z","stockId":2349,"sp":7.44},{"date":"2024-10-14T16:00:00.000Z","stockId":2349,"sp":7.4},{"date":"2024-10-13T16:00:00.000Z","stockId":2349,"sp":7.54},{"date":"2024-10-10T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2024-10-09T16:00:00.000Z","stockId":2349,"sp":7.78},{"date":"2024-10-08T16:00:00.000Z","stockId":2349,"sp":7.64},{"date":"2024-10-07T16:00:00.000Z","stockId":2349,"sp":8.4},{"date":"2024-09-29T16:00:00.000Z","stockId":2349,"sp":8},{"date":"2024-09-26T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2024-09-25T16:00:00.000Z","stockId":2349,"sp":7.19},{"date":"2024-09-24T16:00:00.000Z","stockId":2349,"sp":7.08},{"date":"2024-09-23T16:00:00.000Z","stockId":2349,"sp":6.9},{"date":"2024-09-22T16:00:00.000Z","stockId":2349,"sp":6.7},{"date":"2024-09-19T16:00:00.000Z","stockId":2349,"sp":6.64},{"date":"2024-09-18T16:00:00.000Z","stockId":2349,"sp":6.73},{"date":"2024-09-17T16:00:00.000Z","stockId":2349,"sp":6.52},{"date":"2024-09-12T16:00:00.000Z","stockId":2349,"sp":6.64},{"date":"2024-09-11T16:00:00.000Z","stockId":2349,"sp":6.76},{"date":"2024-09-10T16:00:00.000Z","stockId":2349,"sp":6.78},{"date":"2024-09-09T16:00:00.000Z","stockId":2349,"sp":6.84},{"date":"2024-09-08T16:00:00.000Z","stockId":2349,"sp":6.86},{"date":"2024-09-05T16:00:00.000Z","stockId":2349,"sp":6.82},{"date":"2024-09-04T16:00:00.000Z","stockId":2349,"sp":6.95},{"date":"2024-09-03T16:00:00.000Z","stockId":2349,"sp":6.93},{"date":"2024-09-02T16:00:00.000Z","stockId":2349,"sp":6.92},{"date":"2024-09-01T16:00:00.000Z","stockId":2349,"sp":6.78},{"date":"2024-08-29T16:00:00.000Z","stockId":2349,"sp":6.87},{"date":"2024-08-28T16:00:00.000Z","stockId":2349,"sp":6.83},{"date":"2024-08-27T16:00:00.000Z","stockId":2349,"sp":6.69},{"date":"2024-08-26T16:00:00.000Z","stockId":2349,"sp":6.54},{"date":"2024-08-25T16:00:00.000Z","stockId":2349,"sp":6.57},{"date":"2024-08-22T16:00:00.000Z","stockId":2349,"sp":6.55},{"date":"2024-08-21T16:00:00.000Z","stockId":2349,"sp":6.61},{"date":"2024-08-20T16:00:00.000Z","stockId":2349,"sp":6.66},{"date":"2024-08-19T16:00:00.000Z","stockId":2349,"sp":6.78},{"date":"2024-08-18T16:00:00.000Z","stockId":2349,"sp":6.88},{"date":"2024-08-15T16:00:00.000Z","stockId":2349,"sp":6.98},{"date":"2024-08-14T16:00:00.000Z","stockId":2349,"sp":6.96},{"date":"2024-08-13T16:00:00.000Z","stockId":2349,"sp":6.92},{"date":"2024-08-12T16:00:00.000Z","stockId":2349,"sp":7.13},{"date":"2024-08-11T16:00:00.000Z","stockId":2349,"sp":7.5},{"date":"2024-08-08T16:00:00.000Z","stockId":2349,"sp":6.95},{"date":"2024-08-07T16:00:00.000Z","stockId":2349,"sp":7.09},{"date":"2024-08-06T16:00:00.000Z","stockId":2349,"sp":7.01},{"date":"2024-08-05T16:00:00.000Z","stockId":2349,"sp":7.03},{"date":"2024-08-04T16:00:00.000Z","stockId":2349,"sp":6.82},{"date":"2024-08-01T16:00:00.000Z","stockId":2349,"sp":6.91},{"date":"2024-07-31T16:00:00.000Z","stockId":2349,"sp":6.8},{"date":"2024-07-30T16:00:00.000Z","stockId":2349,"sp":6.75},{"date":"2024-07-29T16:00:00.000Z","stockId":2349,"sp":6.53},{"date":"2024-07-28T16:00:00.000Z","stockId":2349,"sp":6.46},{"date":"2024-07-25T16:00:00.000Z","stockId":2349,"sp":6.53},{"date":"2024-07-24T16:00:00.000Z","stockId":2349,"sp":6.48},{"date":"2024-07-23T16:00:00.000Z","stockId":2349,"sp":6.42},{"date":"2024-07-22T16:00:00.000Z","stockId":2349,"sp":6.52},{"date":"2024-07-21T16:00:00.000Z","stockId":2349,"sp":6.7},{"date":"2024-07-18T16:00:00.000Z","stockId":2349,"sp":6.67},{"date":"2024-07-17T16:00:00.000Z","stockId":2349,"sp":6.68},{"date":"2024-07-16T16:00:00.000Z","stockId":2349,"sp":6.62},{"date":"2024-07-15T16:00:00.000Z","stockId":2349,"sp":6.55},{"date":"2024-07-14T16:00:00.000Z","stockId":2349,"sp":6.61},{"date":"2024-07-11T16:00:00.000Z","stockId":2349,"sp":6.73},{"date":"2024-07-10T16:00:00.000Z","stockId":2349,"sp":6.69},{"date":"2024-07-09T16:00:00.000Z","stockId":2349,"sp":6.48},{"date":"2024-07-08T16:00:00.000Z","stockId":2349,"sp":6.51},{"date":"2024-07-07T16:00:00.000Z","stockId":2349,"sp":6.52},{"date":"2024-07-04T16:00:00.000Z","stockId":2349,"sp":6.66},{"date":"2024-07-03T16:00:00.000Z","stockId":2349,"sp":6.43},{"date":"2024-07-02T16:00:00.000Z","stockId":2349,"sp":6.69},{"date":"2024-07-01T16:00:00.000Z","stockId":2349,"sp":6.79},{"date":"2024-06-30T16:00:00.000Z","stockId":2349,"sp":6.66},{"date":"2024-06-27T16:00:00.000Z","stockId":2349,"sp":6.56},{"date":"2024-06-26T16:00:00.000Z","stockId":2349,"sp":6.6},{"sp":6.74,"stockId":2349,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.62,"stockId":2349,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.63,"stockId":2349,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.92,"stockId":2349,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.92,"stockId":2349,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.08,"stockId":2349,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.15,"stockId":2349,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.1,"stockId":2349,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.1,"stockId":2349,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.11,"stockId":2349,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.25,"stockId":2349,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.19,"stockId":2349,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.14,"stockId":2349,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.03,"stockId":2349,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.26,"stockId":2349,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.31,"stockId":2349,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.23,"stockId":2349,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.42,"stockId":2349,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.32,"stockId":2349,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.36,"stockId":2349,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.37,"stockId":2349,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.47,"stockId":2349,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.39,"stockId":2349,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.41,"stockId":2349,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.56,"stockId":2349,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.56,"stockId":2349,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.74,"stockId":2349,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.69,"stockId":2349,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.69,"stockId":2349,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.76,"stockId":2349,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.9,"stockId":2349,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.89,"stockId":2349,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2349,"sp":7.97},{"date":"2024-05-08T16:00:00.000Z","stockId":2349,"sp":8.13},{"date":"2024-05-07T16:00:00.000Z","stockId":2349,"sp":8.04},{"date":"2024-05-06T16:00:00.000Z","stockId":2349,"sp":8},{"date":"2024-05-05T16:00:00.000Z","stockId":2349,"sp":7.98},{"date":"2024-04-29T16:00:00.000Z","stockId":2349,"sp":7.88},{"date":"2024-04-28T16:00:00.000Z","stockId":2349,"sp":7.87},{"date":"2024-04-25T16:00:00.000Z","stockId":2349,"sp":7.76},{"date":"2024-04-24T16:00:00.000Z","stockId":2349,"sp":7.71},{"date":"2024-04-23T16:00:00.000Z","stockId":2349,"sp":7.67},{"date":"2024-04-22T16:00:00.000Z","stockId":2349,"sp":7.63},{"date":"2024-04-21T16:00:00.000Z","stockId":2349,"sp":7.61},{"date":"2024-04-18T16:00:00.000Z","stockId":2349,"sp":7.51},{"date":"2024-04-17T16:00:00.000Z","stockId":2349,"sp":7.4},{"date":"2024-04-16T16:00:00.000Z","stockId":2349,"sp":7.5},{"date":"2024-04-15T16:00:00.000Z","stockId":2349,"sp":7.11},{"date":"2024-04-14T16:00:00.000Z","stockId":2349,"sp":7.45},{"date":"2024-04-11T16:00:00.000Z","stockId":2349,"sp":7.56},{"date":"2024-04-10T16:00:00.000Z","stockId":2349,"sp":7.71},{"date":"2024-04-09T16:00:00.000Z","stockId":2349,"sp":7.79},{"date":"2024-04-08T16:00:00.000Z","stockId":2349,"sp":7.89},{"date":"2024-04-07T16:00:00.000Z","stockId":2349,"sp":7.65},{"date":"2024-04-02T16:00:00.000Z","stockId":2349,"sp":7.88},{"date":"2024-04-01T16:00:00.000Z","stockId":2349,"sp":7.96},{"date":"2024-03-31T16:00:00.000Z","stockId":2349,"sp":8.09},{"date":"2024-03-28T16:00:00.000Z","stockId":2349,"sp":7.9},{"date":"2024-03-27T16:00:00.000Z","stockId":2349,"sp":7.9},{"date":"2024-03-26T16:00:00.000Z","stockId":2349,"sp":7.77},{"date":"2024-03-25T16:00:00.000Z","stockId":2349,"sp":7.94},{"date":"2024-03-24T16:00:00.000Z","stockId":2349,"sp":8},{"date":"2024-03-21T16:00:00.000Z","stockId":2349,"sp":8.18},{"date":"2024-03-20T16:00:00.000Z","stockId":2349,"sp":8.4},{"date":"2024-03-19T16:00:00.000Z","stockId":2349,"sp":8.5},{"date":"2024-03-18T16:00:00.000Z","stockId":2349,"sp":8.55},{"date":"2024-03-17T16:00:00.000Z","stockId":2349,"sp":8.61},{"date":"2024-03-14T16:00:00.000Z","stockId":2349,"sp":7.83},{"date":"2024-03-13T16:00:00.000Z","stockId":2349,"sp":7.79},{"date":"2024-03-12T16:00:00.000Z","stockId":2349,"sp":7.78},{"date":"2024-03-11T16:00:00.000Z","stockId":2349,"sp":7.82},{"date":"2024-03-10T16:00:00.000Z","stockId":2349,"sp":7.61},{"date":"2024-03-07T16:00:00.000Z","stockId":2349,"sp":7.49},{"date":"2024-03-06T16:00:00.000Z","stockId":2349,"sp":7.46},{"date":"2024-03-05T16:00:00.000Z","stockId":2349,"sp":7.59},{"date":"2024-03-04T16:00:00.000Z","stockId":2349,"sp":7.58},{"date":"2024-03-03T16:00:00.000Z","stockId":2349,"sp":7.79},{"date":"2024-02-29T16:00:00.000Z","stockId":2349,"sp":7.6},{"date":"2024-02-28T16:00:00.000Z","stockId":2349,"sp":7.58},{"date":"2024-02-27T16:00:00.000Z","stockId":2349,"sp":7.4},{"date":"2024-02-26T16:00:00.000Z","stockId":2349,"sp":7.7},{"date":"2024-02-25T16:00:00.000Z","stockId":2349,"sp":7.52},{"date":"2024-02-22T16:00:00.000Z","stockId":2349,"sp":7.48},{"date":"2024-02-21T16:00:00.000Z","stockId":2349,"sp":7.44},{"date":"2024-02-20T16:00:00.000Z","stockId":2349,"sp":7.31},{"date":"2024-02-19T16:00:00.000Z","stockId":2349,"sp":7.35},{"date":"2024-02-18T16:00:00.000Z","stockId":2349,"sp":7.2},{"date":"2024-02-07T16:00:00.000Z","stockId":2349,"sp":7.26},{"date":"2024-02-06T16:00:00.000Z","stockId":2349,"sp":6.9},{"date":"2024-02-05T16:00:00.000Z","stockId":2349,"sp":6.58},{"date":"2024-02-04T16:00:00.000Z","stockId":2349,"sp":6.08},{"date":"2024-02-01T16:00:00.000Z","stockId":2349,"sp":6.52},{"date":"2024-01-31T16:00:00.000Z","stockId":2349,"sp":6.8},{"date":"2024-01-30T16:00:00.000Z","stockId":2349,"sp":6.94},{"date":"2024-01-29T16:00:00.000Z","stockId":2349,"sp":7.38},{"date":"2024-01-28T16:00:00.000Z","stockId":2349,"sp":7.63},{"date":"2024-01-25T16:00:00.000Z","stockId":2349,"sp":7.75},{"date":"2024-01-24T16:00:00.000Z","stockId":2349,"sp":7.76},{"date":"2024-01-23T16:00:00.000Z","stockId":2349,"sp":7.51},{"date":"2024-01-22T16:00:00.000Z","stockId":2349,"sp":7.45},{"date":"2024-01-21T16:00:00.000Z","stockId":2349,"sp":7.48},{"date":"2024-01-18T16:00:00.000Z","stockId":2349,"sp":7.96},{"date":"2024-01-17T16:00:00.000Z","stockId":2349,"sp":8.09},{"date":"2024-01-16T16:00:00.000Z","stockId":2349,"sp":8.27},{"date":"2024-01-15T16:00:00.000Z","stockId":2349,"sp":8.41},{"date":"2024-01-14T16:00:00.000Z","stockId":2349,"sp":8.49},{"date":"2024-01-11T16:00:00.000Z","stockId":2349,"sp":8.46},{"date":"2024-01-10T16:00:00.000Z","stockId":2349,"sp":8.44},{"date":"2024-01-09T16:00:00.000Z","stockId":2349,"sp":8.33},{"date":"2024-01-08T16:00:00.000Z","stockId":2349,"sp":8.54},{"date":"2024-01-07T16:00:00.000Z","stockId":2349,"sp":8.56},{"date":"2024-01-04T16:00:00.000Z","stockId":2349,"sp":8.69},{"date":"2024-01-03T16:00:00.000Z","stockId":2349,"sp":8.85},{"date":"2024-01-02T16:00:00.000Z","stockId":2349,"sp":8.93},{"date":"2024-01-01T16:00:00.000Z","stockId":2349,"sp":8.84},{"date":"2023-12-28T16:00:00.000Z","stockId":2349,"sp":8.87},{"date":"2023-12-27T16:00:00.000Z","stockId":2349,"sp":8.8},{"date":"2023-12-26T16:00:00.000Z","stockId":2349,"sp":8.71},{"date":"2023-12-25T16:00:00.000Z","stockId":2349,"sp":8.73},{"date":"2023-12-24T16:00:00.000Z","stockId":2349,"sp":8.73},{"date":"2023-12-21T16:00:00.000Z","stockId":2349,"sp":8.71},{"date":"2023-12-20T16:00:00.000Z","stockId":2349,"sp":8.8},{"date":"2023-12-19T16:00:00.000Z","stockId":2349,"sp":8.68},{"date":"2023-12-18T16:00:00.000Z","stockId":2349,"sp":8.78},{"date":"2023-12-17T16:00:00.000Z","stockId":2349,"sp":8.86},{"date":"2023-12-14T16:00:00.000Z","stockId":2349,"sp":8.93},{"date":"2023-12-13T16:00:00.000Z","stockId":2349,"sp":9.1},{"date":"2023-12-12T16:00:00.000Z","stockId":2349,"sp":9.29},{"date":"2023-12-11T16:00:00.000Z","stockId":2349,"sp":8.99},{"date":"2023-12-10T16:00:00.000Z","stockId":2349,"sp":8.95},{"date":"2023-12-07T16:00:00.000Z","stockId":2349,"sp":8.89},{"date":"2023-12-06T16:00:00.000Z","stockId":2349,"sp":8.91},{"date":"2023-12-05T16:00:00.000Z","stockId":2349,"sp":9.03},{"date":"2023-12-04T16:00:00.000Z","stockId":2349,"sp":9.09},{"date":"2023-12-03T16:00:00.000Z","stockId":2349,"sp":9.25},{"date":"2023-11-30T16:00:00.000Z","stockId":2349,"sp":9.28},{"date":"2023-11-29T16:00:00.000Z","stockId":2349,"sp":9.35},{"date":"2023-11-28T16:00:00.000Z","stockId":2349,"sp":9.3},{"date":"2023-11-27T16:00:00.000Z","stockId":2349,"sp":9.57},{"date":"2023-11-26T16:00:00.000Z","stockId":2349,"sp":9.54},{"date":"2023-11-23T16:00:00.000Z","stockId":2349,"sp":9.74},{"date":"2023-11-22T16:00:00.000Z","stockId":2349,"sp":9.45},{"date":"2023-11-21T16:00:00.000Z","stockId":2349,"sp":9.21},{"date":"2023-11-20T16:00:00.000Z","stockId":2349,"sp":9.28},{"date":"2023-11-19T16:00:00.000Z","stockId":2349,"sp":9.25},{"date":"2023-11-16T16:00:00.000Z","stockId":2349,"sp":9.19},{"date":"2023-11-15T16:00:00.000Z","stockId":2349,"sp":9.06},{"date":"2023-11-14T16:00:00.000Z","stockId":2349,"sp":9.17},{"date":"2023-11-13T16:00:00.000Z","stockId":2349,"sp":9.16},{"date":"2023-11-12T16:00:00.000Z","stockId":2349,"sp":9.16},{"date":"2023-11-09T16:00:00.000Z","stockId":2349,"sp":9.12},{"date":"2023-11-08T16:00:00.000Z","stockId":2349,"sp":9.15},{"date":"2023-11-07T16:00:00.000Z","stockId":2349,"sp":9.35},{"date":"2023-11-06T16:00:00.000Z","stockId":2349,"sp":9.25},{"date":"2023-11-05T16:00:00.000Z","stockId":2349,"sp":9.26},{"date":"2023-11-02T16:00:00.000Z","stockId":2349,"sp":9.07},{"date":"2023-11-01T16:00:00.000Z","stockId":2349,"sp":9.03},{"date":"2023-10-31T16:00:00.000Z","stockId":2349,"sp":9.15},{"date":"2023-10-30T16:00:00.000Z","stockId":2349,"sp":9.25},{"date":"2023-10-29T16:00:00.000Z","stockId":2349,"sp":9.02},{"date":"2023-10-26T16:00:00.000Z","stockId":2349,"sp":8.93},{"date":"2023-10-25T16:00:00.000Z","stockId":2349,"sp":8.74},{"date":"2023-10-24T16:00:00.000Z","stockId":2349,"sp":8.81},{"date":"2023-10-23T16:00:00.000Z","stockId":2349,"sp":8.66},{"date":"2023-10-22T16:00:00.000Z","stockId":2349,"sp":8.53},{"date":"2023-10-19T16:00:00.000Z","stockId":2349,"sp":9.07},{"date":"2023-10-18T16:00:00.000Z","stockId":2349,"sp":9},{"date":"2023-10-17T16:00:00.000Z","stockId":2349,"sp":9.37},{"date":"2023-10-16T16:00:00.000Z","stockId":2349,"sp":9.67},{"date":"2023-10-15T16:00:00.000Z","stockId":2349,"sp":9.86},{"date":"2023-10-12T16:00:00.000Z","stockId":2349,"sp":9.92},{"date":"2023-10-11T16:00:00.000Z","stockId":2349,"sp":9.68},{"date":"2023-10-10T16:00:00.000Z","stockId":2349,"sp":9.6},{"date":"2023-10-09T16:00:00.000Z","stockId":2349,"sp":9.25},{"date":"2023-10-08T16:00:00.000Z","stockId":2349,"sp":9.46},{"date":"2023-09-27T16:00:00.000Z","stockId":2349,"sp":9.57},{"date":"2023-09-26T16:00:00.000Z","stockId":2349,"sp":9.54},{"date":"2023-09-25T16:00:00.000Z","stockId":2349,"sp":9.37},{"date":"2023-09-24T16:00:00.000Z","stockId":2349,"sp":9.53},{"date":"2023-09-21T16:00:00.000Z","stockId":2349,"sp":9.37},{"date":"2023-09-20T16:00:00.000Z","stockId":2349,"sp":9.24},{"date":"2023-09-19T16:00:00.000Z","stockId":2349,"sp":9.37},{"date":"2023-09-18T16:00:00.000Z","stockId":2349,"sp":9.47},{"date":"2023-09-17T16:00:00.000Z","stockId":2349,"sp":9.54},{"date":"2023-09-14T16:00:00.000Z","stockId":2349,"sp":9.55},{"date":"2023-09-13T16:00:00.000Z","stockId":2349,"sp":9.38},{"date":"2023-09-12T16:00:00.000Z","stockId":2349,"sp":9.23},{"date":"2023-09-11T16:00:00.000Z","stockId":2349,"sp":9.45},{"date":"2023-09-10T16:00:00.000Z","stockId":2349,"sp":9.39},{"date":"2023-09-07T16:00:00.000Z","stockId":2349,"sp":9.29},{"date":"2023-09-06T16:00:00.000Z","stockId":2349,"sp":9.27},{"date":"2023-09-05T16:00:00.000Z","stockId":2349,"sp":9.42},{"date":"2023-09-04T16:00:00.000Z","stockId":2349,"sp":9.6},{"date":"2023-09-03T16:00:00.000Z","stockId":2349,"sp":9.69},{"date":"2023-08-31T16:00:00.000Z","stockId":2349,"sp":9.6},{"date":"2023-08-30T16:00:00.000Z","stockId":2349,"sp":9.89},{"date":"2023-08-29T16:00:00.000Z","stockId":2349,"sp":9.33},{"date":"2023-08-28T16:00:00.000Z","stockId":2349,"sp":9.4},{"date":"2023-08-27T16:00:00.000Z","stockId":2349,"sp":9.27},{"date":"2023-08-24T16:00:00.000Z","stockId":2349,"sp":9.02},{"date":"2023-08-23T16:00:00.000Z","stockId":2349,"sp":9.26},{"date":"2023-08-22T16:00:00.000Z","stockId":2349,"sp":9.5},{"date":"2023-08-21T16:00:00.000Z","stockId":2349,"sp":9.23},{"date":"2023-08-20T16:00:00.000Z","stockId":2349,"sp":9.4},{"date":"2023-08-17T16:00:00.000Z","stockId":2349,"sp":9.47},{"date":"2023-08-16T16:00:00.000Z","stockId":2349,"sp":9.83},{"date":"2023-08-15T16:00:00.000Z","stockId":2349,"sp":9.91},{"date":"2023-08-14T16:00:00.000Z","stockId":2349,"sp":10.2},{"date":"2023-08-13T16:00:00.000Z","stockId":2349,"sp":10.09},{"date":"2023-08-10T16:00:00.000Z","stockId":2349,"sp":10.4},{"date":"2023-08-09T16:00:00.000Z","stockId":2349,"sp":10.34},{"date":"2023-08-08T16:00:00.000Z","stockId":2349,"sp":10.46},{"date":"2023-08-07T16:00:00.000Z","stockId":2349,"sp":10.07},{"date":"2023-08-06T16:00:00.000Z","stockId":2349,"sp":9.15},{"date":"2023-08-03T16:00:00.000Z","stockId":2349,"sp":9.42},{"date":"2023-08-02T16:00:00.000Z","stockId":2349,"sp":9.52},{"date":"2023-08-01T16:00:00.000Z","stockId":2349,"sp":8.95},{"date":"2023-07-31T16:00:00.000Z","stockId":2349,"sp":9.06},{"date":"2023-07-30T16:00:00.000Z","stockId":2349,"sp":9.14},{"date":"2023-07-27T16:00:00.000Z","stockId":2349,"sp":9.15},{"date":"2023-07-26T16:00:00.000Z","stockId":2349,"sp":9.06},{"date":"2023-07-25T16:00:00.000Z","stockId":2349,"sp":9.13},{"date":"2023-07-24T16:00:00.000Z","stockId":2349,"sp":9.13},{"date":"2023-07-23T16:00:00.000Z","stockId":2349,"sp":9.1},{"date":"2023-07-20T16:00:00.000Z","stockId":2349,"sp":9.09},{"date":"2023-07-19T16:00:00.000Z","stockId":2349,"sp":8.99},{"date":"2023-07-18T16:00:00.000Z","stockId":2349,"sp":8.86},{"date":"2023-07-17T16:00:00.000Z","stockId":2349,"sp":8.87},{"date":"2023-07-16T16:00:00.000Z","stockId":2349,"sp":8.94},{"date":"2023-07-13T16:00:00.000Z","stockId":2349,"sp":8.91},{"date":"2023-07-12T16:00:00.000Z","stockId":2349,"sp":8.95},{"date":"2023-07-11T16:00:00.000Z","stockId":2349,"sp":8.81},{"date":"2023-07-10T16:00:00.000Z","stockId":2349,"sp":8.93},{"date":"2023-07-09T16:00:00.000Z","stockId":2349,"sp":8.92},{"date":"2023-07-06T16:00:00.000Z","stockId":2349,"sp":8.92},{"date":"2023-07-05T16:00:00.000Z","stockId":2349,"sp":8.9},{"date":"2023-07-04T16:00:00.000Z","stockId":2349,"sp":9.04},{"date":"2023-07-03T16:00:00.000Z","stockId":2349,"sp":9.08},{"date":"2023-07-02T16:00:00.000Z","stockId":2349,"sp":9.09}],"blockDealList":[{"date":"2024-11-25T16:00:00.000Z","stockId":2349,"buyBranch":"中信证券股份有限公司泉州温陵北路证券营业部","sellBranch":"机构专用","tradingPrice":8.22,"tradingVolume":304900,"tradingAmount":2506280,"stock":{"_id":2349,"stockCode":"002349","exchange":"sz","market":"a","stockType":"company","followedNum":265,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2349,"memoNum":7,"currency":"CNY","name":"精华制药","isFollowed":false},"candlestick":{"_id":"674572920e524de210dff2e4","stockId":2349,"date":"2024-11-25T16:00:00.000Z","open":7.77,"close":8.22,"high":8.55,"low":7.75,"volume":78359100,"amount":653050000,"change":0.0579,"lastUpdated":"2024-11-26T07:02:42.882Z","stockPriceAmplitude":0.10322580645161294},"discountRate":0}],"dateFlag":"day","startDate":"2023-08-02T04:13:39.482Z"}