window.pageData = {"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"ipoDate":"2010-09-09T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":11,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"establishDate":"2005-08-24T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","mutualMarkets":["ha"],"name":"双环传动","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"shcd","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"吴长鸿;陈菊花;陈剑峰;蒋亦卿;叶善群","blockDealDate":"2026-07-06T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-09-29T16:00:00.000Z","expectedDates":["2026-10-26T16:00:00.000Z"],"lastExpectedDate":"2026-10-26T16:00:00.000Z","lastUpdated":"2026-10-09T19:08:13.053Z"}],"latestLiftedDate":"2027-09-14T16:00:00.000Z","province":{"shortName":"浙江"},"earliestMutualMarketDate":"2021-12-12T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":26.839082864127963},"pb":{"mcw":2.4337680039633933},"ps_ttm":{"mcw":1.5024814003058349},"dyr":{"mcw":0.016536980290364947}},"staticDividendYieldRatio":0.015758426401203163},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980022,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980022","tickerId":980022,"source":"cni","name":"机器人产业","weighting":0.0546},{"_id":1000001730015,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30015","tickerId":1730015,"source":"csi","name":"800汽车","weighting":0.02985},{"_id":1000001730590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"source":"csi","name":"机器人","weighting":0.029222},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.022891},{"_id":1000000000931,"stockCode":"000931","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":931,"name":"中证可选","weighting":0.0156},{"_id":1000000399417,"stockCode":"399417","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399417,"name":"新能源车","weighting":0.0138},{"_id":1000000931068,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931068","tickerId":931068,"source":"csi","name":"消费龙头","weighting":0.01346},{"_id":1000000931697,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931697","tickerId":931697,"source":"csi","name":"消费50策略","weighting":0.01313},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0112},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.01036},{"_id":1000000930939,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"source":"csi","name":"500质量","weighting":0.01019},{"_id":1000000000942,"stockCode":"000942","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":942,"name":"内地消费","weighting":0.00859},{"_id":1000000931167,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931167","tickerId":931167,"source":"csi","name":"先进制造100","weighting":0.00646},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0049},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.00423},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0041},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0039},{"_id":1000000931008,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"source":"csi","name":"汽车指数","weighting":0.00387},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00278},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0022},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0021},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00192},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0019},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0018},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00178},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00178},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0017},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00143},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00136},{"_id":1000000932255,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932255","tickerId":932255,"source":"csi","name":"A500红利增长","weighting":0.00131},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00111},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00092},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00076},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00049},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00049}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gearsnet.com","companyName":"浙江双环传动机械股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2472,"type":"tr_dri","cagr_p_r_fs":0.1011056835615336,"cagr_p_r_fys":-0.20107161685939345,"cagr_p_r_y1":-0.2269888860852387,"cagr_p_r_y3":0.1066669968832814,"cagr_p_r_y5":0.10573293618882706,"p_r_fs":3.705801762377863,"cagr_p_r_d30":0.01182160128962928,"cagr_p_r_d60":-0.022072189041807855,"cagr_p_r_d90":-0.1352468427095299,"last_data_date":"2026-10-08T16:00:00.000Z","period_date":"2010-09-09T16:00:00.000Z","cagr_p_r_y10":0.12499119126723723,"cagr_p_r_d14":-0.032871083718541416,"cagr_p_r_d7":-0.011289052244683795},"shnc":{"stockId":2472,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":107020,"shnc_d90":0.0809664255989657,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":107020,"shnc_q1":0.0809664255989657,"shnc_q2":0.2801588535748035,"shnc_q3":0.510920359729497,"shnc_y1":0.9265526552655265,"shnc_y2":1.1627629691004993},"ple":{"stockId":2472,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2472,"type":"mtasl","last_data_date":"2026-10-07T16:00:00.000Z","spc":-0.036,"mtaslb":881855617,"mtaslb_mc_r":0.031726149880094354,"mtaslb_fbc":13582089,"mtaslb_fb":865955857,"mtaslb_smc":-34100,"mtaslb_sb":15899760,"fb_mc_rc_d1":0.0004886371226671915,"fb_mc_rc_d5":-0.0011698639448978962,"fb_mc_rc_d20":-0.008198473995622898,"fb_mc_rc_d60":-0.007529683577527702,"fb_mc_rc_d120":-0.004595894836489688,"sb_mc_rc_d1":-0.0000023713250333588478,"sb_mc_rc_d5":-0.00013238957014354705,"sb_mc_rc_d20":0.0000377277675275959,"sb_mc_rc_d60":0.0001795254464410964,"sb_mc_rc_d120":0.00006051124558453983,"npa_o_f_d1":13582089,"npa_o_f_d120":-92391718,"npa_o_f_d20":-232501982,"npa_o_f_d5":-35339957,"npa_o_f_d60":-194874837,"fb_mc_rc_d240":-0.00560689052655162,"npa_o_f_d240":-101964642},"mm_ha":{"stockId":2472,"type":"mm_ha","mm_sh":98965084,"mm_sha":4108040637,"mm_sh_cap_r":0.13073881860522105,"spc":0.0999,"mm_shc_v_r":-0.40561407873263544,"mm_sh_nba_d1":-608065602.631927,"mm_sh_nba_d5":-608065602.631927,"mm_sh_nba_d20":-608065602.631927,"mm_sh_nba_d60":-608065602.631927,"mm_sh_nba_d120":-240703918.45529073,"mm_sh_nba_d240":687999594.2824081,"mm_sh_cap_rc_d1":-0.016191168726855137,"mm_sh_cap_rc_d5":-0.016191168726855137,"mm_sh_cap_rc_d20":-0.016191168726855137,"mm_sh_cap_rc_d60":-0.016191168726855137,"mm_sh_cap_rc_d120":-0.001397441505604502,"mm_sh_nbv_d1":-12228291,"mm_sh_nbv_d5":-12228291,"mm_sh_nbv_d20":-12228291,"mm_sh_nbv_d60":-12228291,"mm_sh_nbv_d120":-1055410,"mm_sh_nbv_d240":28633364,"mm_sh_nbp_d1":103345141.24387902,"mm_sh_nbp_d5":132986677.22888604,"mm_sh_nbp_d20":132986677.22888604,"mm_sh_nbp_d60":132986677.22888604,"mm_sh_nbp_d120":329582458.393776,"mm_sh_nbp_d240":446820422.3474929,"mm_sh_nbpr_d1":0.16995722303081118,"mm_sh_nbpr_d5":0.15929601513387248,"mm_sh_nbpr_d20":0.15929601513387248,"mm_sh_nbpr_d60":0.15929601513387248,"mm_sh_nbpr_d120":0.25796916201941733,"mm_sh_nbpr_d240":0.31465441018517115,"mm_sh_cap_rc_d240":0.037912708140610984,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0008934297016632111,"mm_shc_v_r_d20":-0.020280703936631773,"mm_shc_v_r_d240":0.007780129114905399,"mm_shc_v_r_d5":-0.08112281574652709,"mm_shc_v_r_d60":-0.006760234645543924,"mm_sh_cap_rc_q1":0.023486038037371787,"mm_sh_cap_rc_q2":-0.01855130145538464,"mm_sh_cap_rc_q3":-0.05382675810350321,"mm_sh_cap_rc_q4":-0.06998106479717364,"mm_sh_nba_q1":716279189.2750221,"mm_sh_nba_q2":-439629094.3613666,"mm_sh_nba_q3":-1714125281.6693897,"mm_sh_nba_q4":-2322190884.3013167,"mm_sh_nbv_q1":17778176,"mm_sh_nbv_q2":-14042739,"mm_sh_nbv_q3":-40745126,"mm_sh_nbv_q4":-52973417}},"priceMetrics":{"pe_ttm":25.185138100937003,"d_pe_ttm":27.047316742681115,"pb":3.0803092073297162,"pb_wo_gw":3.098262762545602,"dyr":0.010621348917559607,"mc":32010913080.719997,"mc_om":32010913080.719997,"sp":37.66,"spc":0.0256,"ta":722289509,"to_r":0.025947733035989844,"cmc":28507409683,"ecmc":27942801623.239998,"ecmc_psh":261099,"shn":107020},"differentMarketStocks":[],"staticDividendYieldRatio":0.012212131938074891},"priceMetricsList":[{"stockId":2472,"date":"2026-10-08T16:00:00.000Z","sp":37.66},{"date":"2026-10-07T16:00:00.000Z","stockId":2472,"sp":36.72},{"stockId":2472,"date":"2026-09-29T16:00:00.000Z","sp":38.09},{"stockId":2472,"date":"2026-09-28T16:00:00.000Z","sp":38.7},{"stockId":2472,"date":"2026-09-27T16:00:00.000Z","sp":38.79},{"stockId":2472,"date":"2026-09-23T16:00:00.000Z","sp":38.94},{"stockId":2472,"date":"2026-09-22T16:00:00.000Z","sp":37.58},{"stockId":2472,"date":"2026-09-21T16:00:00.000Z","sp":37.75},{"date":"2026-09-20T16:00:00.000Z","stockId":2472,"sp":37.9},{"stockId":2472,"date":"2026-09-17T16:00:00.000Z","sp":36.23},{"date":"2026-09-16T16:00:00.000Z","stockId":2472,"sp":36.3},{"date":"2026-09-15T16:00:00.000Z","stockId":2472,"sp":35.64},{"stockId":2472,"date":"2026-09-14T16:00:00.000Z","sp":36.22},{"date":"2026-09-13T16:00:00.000Z","stockId":2472,"sp":35.6},{"date":"2026-09-10T16:00:00.000Z","stockId":2472,"sp":34.64},{"stockId":2472,"date":"2026-09-09T16:00:00.000Z","sp":36.27},{"date":"2026-09-08T16:00:00.000Z","stockId":2472,"sp":37.22},{"stockId":2472,"date":"2026-09-07T16:00:00.000Z","sp":37.06},{"date":"2026-09-06T16:00:00.000Z","stockId":2472,"sp":37.62},{"date":"2026-09-03T16:00:00.000Z","stockId":2472,"sp":38.05},{"date":"2026-09-02T16:00:00.000Z","stockId":2472,"sp":35.42},{"stockId":2472,"date":"2026-09-01T16:00:00.000Z","sp":34.95},{"date":"2026-08-31T16:00:00.000Z","stockId":2472,"sp":35.32},{"date":"2026-08-30T16:00:00.000Z","stockId":2472,"sp":35.51},{"stockId":2472,"date":"2026-08-27T16:00:00.000Z","sp":35.7},{"date":"2026-08-26T16:00:00.000Z","stockId":2472,"sp":35.79},{"date":"2026-08-25T16:00:00.000Z","stockId":2472,"sp":35.6},{"stockId":2472,"date":"2026-08-24T16:00:00.000Z","sp":35.7},{"stockId":2472,"date":"2026-08-23T16:00:00.000Z","sp":35.23},{"date":"2026-08-20T16:00:00.000Z","stockId":2472,"sp":36.08},{"stockId":2472,"date":"2026-08-19T16:00:00.000Z","sp":35.92},{"date":"2026-08-18T16:00:00.000Z","stockId":2472,"sp":36.3},{"stockId":2472,"date":"2026-08-17T16:00:00.000Z","sp":39.91},{"date":"2026-08-16T16:00:00.000Z","stockId":2472,"sp":38.65},{"stockId":2472,"date":"2026-08-13T16:00:00.000Z","sp":37.89},{"date":"2026-08-12T16:00:00.000Z","stockId":2472,"sp":38.26},{"stockId":2472,"date":"2026-08-11T16:00:00.000Z","sp":38.74},{"stockId":2472,"date":"2026-08-10T16:00:00.000Z","sp":39.1},{"stockId":2472,"date":"2026-08-09T16:00:00.000Z","sp":38.51},{"stockId":2472,"date":"2026-08-06T16:00:00.000Z","sp":39.28},{"date":"2026-08-05T16:00:00.000Z","stockId":2472,"sp":39.14},{"stockId":2472,"date":"2026-08-04T16:00:00.000Z","sp":39.72},{"date":"2026-08-03T16:00:00.000Z","stockId":2472,"sp":38.84},{"date":"2026-08-02T16:00:00.000Z","stockId":2472,"sp":38.85},{"date":"2026-07-30T16:00:00.000Z","stockId":2472,"sp":38.42},{"date":"2026-07-29T16:00:00.000Z","stockId":2472,"sp":35.69},{"date":"2026-07-28T16:00:00.000Z","stockId":2472,"sp":36.2},{"stockId":2472,"date":"2026-07-27T16:00:00.000Z","sp":35.63},{"stockId":2472,"date":"2026-07-26T16:00:00.000Z","sp":36.36},{"date":"2026-07-23T16:00:00.000Z","stockId":2472,"sp":35.36},{"stockId":2472,"date":"2026-07-22T16:00:00.000Z","sp":36.67},{"date":"2026-07-21T16:00:00.000Z","stockId":2472,"sp":36.95},{"stockId":2472,"date":"2026-07-20T16:00:00.000Z","sp":37.67},{"date":"2026-07-19T16:00:00.000Z","stockId":2472,"sp":36.21},{"stockId":2472,"date":"2026-07-16T16:00:00.000Z","sp":37.8},{"date":"2026-07-15T16:00:00.000Z","stockId":2472,"sp":41.57},{"stockId":2472,"date":"2026-07-14T16:00:00.000Z","sp":42.39},{"stockId":2472,"date":"2026-07-13T16:00:00.000Z","sp":42.39},{"stockId":2472,"date":"2026-07-12T16:00:00.000Z","sp":42.14},{"date":"2026-07-09T16:00:00.000Z","stockId":2472,"sp":43.55},{"stockId":2472,"date":"2026-07-08T16:00:00.000Z","sp":42.52},{"stockId":2472,"date":"2026-07-07T16:00:00.000Z","sp":42.34},{"date":"2026-07-06T16:00:00.000Z","stockId":2472,"sp":44.97},{"date":"2026-07-05T16:00:00.000Z","stockId":2472,"sp":46.75},{"stockId":2472,"date":"2026-07-02T16:00:00.000Z","sp":47.01},{"date":"2026-07-01T16:00:00.000Z","stockId":2472,"sp":42.74},{"date":"2026-06-30T16:00:00.000Z","stockId":2472,"sp":42.7},{"date":"2026-06-29T16:00:00.000Z","stockId":2472,"sp":41.51},{"date":"2026-06-28T16:00:00.000Z","stockId":2472,"sp":37.74},{"stockId":2472,"date":"2026-06-25T16:00:00.000Z","sp":37.15},{"date":"2026-06-24T16:00:00.000Z","stockId":2472,"sp":39.42},{"stockId":2472,"date":"2026-06-23T16:00:00.000Z","sp":40.05},{"stockId":2472,"date":"2026-06-22T16:00:00.000Z","sp":40.56},{"stockId":2472,"date":"2026-06-21T16:00:00.000Z","sp":42.11},{"date":"2026-06-17T16:00:00.000Z","stockId":2472,"sp":43.78},{"date":"2026-06-16T16:00:00.000Z","stockId":2472,"sp":41.76},{"date":"2026-06-15T16:00:00.000Z","stockId":2472,"sp":42.31},{"date":"2026-06-14T16:00:00.000Z","stockId":2472,"sp":42.81},{"stockId":2472,"date":"2026-06-11T16:00:00.000Z","sp":41},{"date":"2026-06-10T16:00:00.000Z","stockId":2472,"sp":41.08},{"stockId":2472,"date":"2026-06-09T16:00:00.000Z","sp":42.69},{"date":"2026-06-08T16:00:00.000Z","stockId":2472,"sp":44.87},{"stockId":2472,"date":"2026-06-07T16:00:00.000Z","sp":45.03},{"date":"2026-06-04T16:00:00.000Z","stockId":2472,"sp":42.86},{"date":"2026-06-03T16:00:00.000Z","stockId":2472,"sp":41.39},{"stockId":2472,"date":"2026-06-02T16:00:00.000Z","sp":40.24},{"stockId":2472,"date":"2026-06-01T16:00:00.000Z","sp":39.98},{"stockId":2472,"date":"2026-05-31T16:00:00.000Z","sp":38.78},{"stockId":2472,"date":"2026-05-28T16:00:00.000Z","sp":39.23},{"date":"2026-05-27T16:00:00.000Z","stockId":2472,"sp":41.39},{"stockId":2472,"date":"2026-05-26T16:00:00.000Z","sp":42.5},{"stockId":2472,"date":"2026-05-25T16:00:00.000Z","sp":44.72},{"stockId":2472,"date":"2026-05-24T16:00:00.000Z","sp":43.63},{"stockId":2472,"date":"2026-05-21T16:00:00.000Z","sp":44.4},{"date":"2026-05-20T16:00:00.000Z","stockId":2472,"sp":44.46},{"date":"2026-05-19T16:00:00.000Z","stockId":2472,"sp":43.08},{"stockId":2472,"date":"2026-05-18T16:00:00.000Z","sp":44.01},{"date":"2026-05-17T16:00:00.000Z","stockId":2472,"sp":44.11},{"stockId":2472,"date":"2026-05-14T16:00:00.000Z","sp":42.5},{"stockId":2472,"date":"2026-05-13T16:00:00.000Z","sp":40.73},{"stockId":2472,"date":"2026-05-12T16:00:00.000Z","sp":42.23},{"stockId":2472,"date":"2026-05-11T16:00:00.000Z","sp":42.33},{"date":"2026-05-10T16:00:00.000Z","stockId":2472,"sp":42.43},{"date":"2026-05-07T16:00:00.000Z","stockId":2472,"sp":42.45},{"stockId":2472,"date":"2026-05-06T16:00:00.000Z","sp":40.61},{"stockId":2472,"date":"2026-05-05T16:00:00.000Z","sp":39.81},{"stockId":2472,"date":"2026-04-29T16:00:00.000Z","sp":39.27},{"stockId":2472,"date":"2026-04-28T16:00:00.000Z","sp":38.3},{"stockId":2472,"date":"2026-04-27T16:00:00.000Z","sp":38.27},{"stockId":2472,"date":"2026-04-26T16:00:00.000Z","sp":38.48},{"date":"2026-04-23T16:00:00.000Z","stockId":2472,"sp":36.63},{"stockId":2472,"date":"2026-04-22T16:00:00.000Z","sp":38.03},{"stockId":2472,"date":"2026-04-21T16:00:00.000Z","sp":38.91},{"stockId":2472,"date":"2026-04-20T16:00:00.000Z","sp":38.9},{"stockId":2472,"date":"2026-04-19T16:00:00.000Z","sp":39.08},{"date":"2026-04-16T16:00:00.000Z","stockId":2472,"sp":39.19},{"date":"2026-04-15T16:00:00.000Z","stockId":2472,"sp":38.79},{"date":"2026-04-14T16:00:00.000Z","stockId":2472,"sp":38.4},{"stockId":2472,"date":"2026-04-13T16:00:00.000Z","sp":38.35},{"stockId":2472,"date":"2026-04-12T16:00:00.000Z","sp":37.96},{"stockId":2472,"date":"2026-04-09T16:00:00.000Z","sp":38.14},{"date":"2026-04-08T16:00:00.000Z","stockId":2472,"sp":37.04},{"stockId":2472,"date":"2026-04-07T16:00:00.000Z","sp":37.13},{"stockId":2472,"date":"2026-04-06T16:00:00.000Z","sp":35.08},{"date":"2026-04-02T16:00:00.000Z","stockId":2472,"sp":35.18},{"stockId":2472,"date":"2026-04-01T16:00:00.000Z","sp":35.9},{"date":"2026-03-31T16:00:00.000Z","stockId":2472,"sp":36.71},{"date":"2026-03-30T16:00:00.000Z","stockId":2472,"sp":36.01},{"date":"2026-03-29T16:00:00.000Z","stockId":2472,"sp":35.93},{"stockId":2472,"date":"2026-03-26T16:00:00.000Z","sp":36.58},{"date":"2026-03-25T16:00:00.000Z","stockId":2472,"sp":36.27},{"stockId":2472,"date":"2026-03-24T16:00:00.000Z","sp":36.67},{"date":"2026-03-23T16:00:00.000Z","stockId":2472,"sp":36.45},{"stockId":2472,"date":"2026-03-22T16:00:00.000Z","sp":37.26},{"stockId":2472,"date":"2026-03-19T16:00:00.000Z","sp":38.47},{"date":"2026-03-18T16:00:00.000Z","stockId":2472,"sp":38.47},{"date":"2026-03-17T16:00:00.000Z","stockId":2472,"sp":38.85},{"date":"2026-03-16T16:00:00.000Z","stockId":2472,"sp":39.05},{"stockId":2472,"date":"2026-03-15T16:00:00.000Z","sp":38.88},{"stockId":2472,"date":"2026-03-12T16:00:00.000Z","sp":38.2},{"date":"2026-03-11T16:00:00.000Z","stockId":2472,"sp":38.87},{"date":"2026-03-10T16:00:00.000Z","stockId":2472,"sp":39.59},{"date":"2026-03-09T16:00:00.000Z","stockId":2472,"sp":39.56},{"stockId":2472,"date":"2026-03-08T16:00:00.000Z","sp":38.61},{"stockId":2472,"date":"2026-03-05T16:00:00.000Z","sp":39.17},{"date":"2026-03-04T16:00:00.000Z","stockId":2472,"sp":38.5},{"stockId":2472,"date":"2026-03-03T16:00:00.000Z","sp":38.31},{"stockId":2472,"date":"2026-03-02T16:00:00.000Z","sp":38.32},{"date":"2026-03-01T16:00:00.000Z","stockId":2472,"sp":40.52},{"date":"2026-02-26T16:00:00.000Z","stockId":2472,"sp":41.42},{"date":"2026-02-25T16:00:00.000Z","stockId":2472,"sp":41.75},{"stockId":2472,"date":"2026-02-24T16:00:00.000Z","sp":42.46},{"stockId":2472,"date":"2026-02-23T16:00:00.000Z","sp":42.89},{"stockId":2472,"date":"2026-02-12T16:00:00.000Z","sp":42.92},{"date":"2026-02-11T16:00:00.000Z","stockId":2472,"sp":42.72},{"date":"2026-02-10T16:00:00.000Z","stockId":2472,"sp":42.23},{"stockId":2472,"date":"2026-02-09T16:00:00.000Z","sp":42.85},{"date":"2026-02-08T16:00:00.000Z","stockId":2472,"sp":41.99},{"date":"2026-02-05T16:00:00.000Z","stockId":2472,"sp":41.23},{"date":"2026-02-04T16:00:00.000Z","stockId":2472,"sp":40.6},{"stockId":2472,"date":"2026-02-03T16:00:00.000Z","sp":41.51},{"date":"2026-02-02T16:00:00.000Z","stockId":2472,"sp":41.28},{"stockId":2472,"date":"2026-02-01T16:00:00.000Z","sp":40.6},{"stockId":2472,"date":"2026-01-29T16:00:00.000Z","sp":41.53},{"date":"2026-01-28T16:00:00.000Z","stockId":2472,"sp":41.65},{"stockId":2472,"date":"2026-01-27T16:00:00.000Z","sp":43.14},{"stockId":2472,"date":"2026-01-26T16:00:00.000Z","sp":44.35},{"stockId":2472,"date":"2026-01-25T16:00:00.000Z","sp":44.95},{"stockId":2472,"date":"2026-01-22T16:00:00.000Z","sp":47.46},{"stockId":2472,"date":"2026-01-21T16:00:00.000Z","sp":46.44},{"date":"2026-01-20T16:00:00.000Z","stockId":2472,"sp":47.66},{"date":"2026-01-19T16:00:00.000Z","stockId":2472,"sp":46.89},{"date":"2026-01-18T16:00:00.000Z","stockId":2472,"sp":47},{"stockId":2472,"date":"2026-01-15T16:00:00.000Z","sp":46.25},{"date":"2026-01-14T16:00:00.000Z","stockId":2472,"sp":44.62},{"date":"2026-01-13T16:00:00.000Z","stockId":2472,"sp":44.47},{"date":"2026-01-12T16:00:00.000Z","stockId":2472,"sp":45.65},{"date":"2026-01-11T16:00:00.000Z","stockId":2472,"sp":46.26},{"stockId":2472,"date":"2026-01-08T16:00:00.000Z","sp":46.33},{"date":"2026-01-07T16:00:00.000Z","stockId":2472,"sp":45.76},{"date":"2026-01-06T16:00:00.000Z","stockId":2472,"sp":45.79},{"date":"2026-01-05T16:00:00.000Z","stockId":2472,"sp":46.31},{"date":"2026-01-04T16:00:00.000Z","stockId":2472,"sp":47},{"date":"2025-12-30T16:00:00.000Z","stockId":2472,"sp":47.41},{"date":"2025-12-29T16:00:00.000Z","stockId":2472,"sp":47.25},{"date":"2025-12-28T16:00:00.000Z","stockId":2472,"sp":44.33},{"date":"2025-12-25T16:00:00.000Z","stockId":2472,"sp":44.39},{"date":"2025-12-24T16:00:00.000Z","stockId":2472,"sp":44.6},{"date":"2025-12-23T16:00:00.000Z","stockId":2472,"sp":42.65},{"date":"2025-12-22T16:00:00.000Z","stockId":2472,"sp":41.63},{"date":"2025-12-21T16:00:00.000Z","stockId":2472,"sp":42.03},{"date":"2025-12-18T16:00:00.000Z","stockId":2472,"sp":41.44},{"date":"2025-12-17T16:00:00.000Z","stockId":2472,"sp":39.82},{"date":"2025-12-16T16:00:00.000Z","stockId":2472,"sp":40.41},{"date":"2025-12-15T16:00:00.000Z","stockId":2472,"sp":40.07},{"date":"2025-12-14T16:00:00.000Z","stockId":2472,"sp":40.37},{"date":"2025-12-11T16:00:00.000Z","stockId":2472,"sp":41.18},{"date":"2025-12-10T16:00:00.000Z","stockId":2472,"sp":40.84},{"date":"2025-12-09T16:00:00.000Z","stockId":2472,"sp":41.61},{"date":"2025-12-08T16:00:00.000Z","stockId":2472,"sp":40.92},{"date":"2025-12-07T16:00:00.000Z","stockId":2472,"sp":41.76},{"date":"2025-12-04T16:00:00.000Z","stockId":2472,"sp":41.1},{"date":"2025-12-03T16:00:00.000Z","stockId":2472,"sp":41.02},{"date":"2025-12-02T16:00:00.000Z","stockId":2472,"sp":38.65},{"date":"2025-12-01T16:00:00.000Z","stockId":2472,"sp":39.03},{"date":"2025-11-30T16:00:00.000Z","stockId":2472,"sp":40.44},{"date":"2025-11-27T16:00:00.000Z","stockId":2472,"sp":39.88},{"date":"2025-11-26T16:00:00.000Z","stockId":2472,"sp":39.66},{"date":"2025-11-25T16:00:00.000Z","stockId":2472,"sp":39.8},{"date":"2025-11-24T16:00:00.000Z","stockId":2472,"sp":39.11},{"date":"2025-11-23T16:00:00.000Z","stockId":2472,"sp":38.6},{"date":"2025-11-20T16:00:00.000Z","stockId":2472,"sp":37.99},{"date":"2025-11-19T16:00:00.000Z","stockId":2472,"sp":38.09},{"date":"2025-11-18T16:00:00.000Z","stockId":2472,"sp":38.8},{"date":"2025-11-17T16:00:00.000Z","stockId":2472,"sp":38.75},{"date":"2025-11-16T16:00:00.000Z","stockId":2472,"sp":38.9},{"date":"2025-11-13T16:00:00.000Z","stockId":2472,"sp":38.51},{"date":"2025-11-12T16:00:00.000Z","stockId":2472,"sp":39.47},{"date":"2025-11-11T16:00:00.000Z","stockId":2472,"sp":39.31},{"date":"2025-11-10T16:00:00.000Z","stockId":2472,"sp":39.64},{"date":"2025-11-09T16:00:00.000Z","stockId":2472,"sp":39.7},{"date":"2025-11-06T16:00:00.000Z","stockId":2472,"sp":40.13},{"date":"2025-11-05T16:00:00.000Z","stockId":2472,"sp":41.33},{"date":"2025-11-04T16:00:00.000Z","stockId":2472,"sp":40.56},{"date":"2025-11-03T16:00:00.000Z","stockId":2472,"sp":41.42},{"date":"2025-11-02T16:00:00.000Z","stockId":2472,"sp":42.83},{"date":"2025-10-30T16:00:00.000Z","stockId":2472,"sp":43.63},{"date":"2025-10-29T16:00:00.000Z","stockId":2472,"sp":43.26},{"date":"2025-10-28T16:00:00.000Z","stockId":2472,"sp":44.49},{"date":"2025-10-27T16:00:00.000Z","stockId":2472,"sp":43.58},{"date":"2025-10-26T16:00:00.000Z","stockId":2472,"sp":43.68},{"date":"2025-10-23T16:00:00.000Z","stockId":2472,"sp":43.5},{"date":"2025-10-22T16:00:00.000Z","stockId":2472,"sp":42.77},{"date":"2025-10-21T16:00:00.000Z","stockId":2472,"sp":42.94},{"date":"2025-10-20T16:00:00.000Z","stockId":2472,"sp":42.96},{"date":"2025-10-19T16:00:00.000Z","stockId":2472,"sp":42.58},{"date":"2025-10-16T16:00:00.000Z","stockId":2472,"sp":41.2},{"date":"2025-10-15T16:00:00.000Z","stockId":2472,"sp":42.69},{"date":"2025-10-14T16:00:00.000Z","stockId":2472,"sp":43.81},{"date":"2025-10-13T16:00:00.000Z","stockId":2472,"sp":41.78},{"date":"2025-10-12T16:00:00.000Z","stockId":2472,"sp":45.19},{"date":"2025-10-09T16:00:00.000Z","stockId":2472,"sp":46.86},{"date":"2025-10-08T16:00:00.000Z","stockId":2472,"sp":49.2},{"date":"2025-09-29T16:00:00.000Z","stockId":2472,"sp":49.81},{"date":"2025-09-28T16:00:00.000Z","stockId":2472,"sp":50.03},{"date":"2025-09-25T16:00:00.000Z","stockId":2472,"sp":49.01},{"date":"2025-09-24T16:00:00.000Z","stockId":2472,"sp":51.33},{"date":"2025-09-23T16:00:00.000Z","stockId":2472,"sp":51.31},{"date":"2025-09-22T16:00:00.000Z","stockId":2472,"sp":51.69},{"date":"2025-09-21T16:00:00.000Z","stockId":2472,"sp":50.48},{"date":"2025-09-18T16:00:00.000Z","stockId":2472,"sp":46.69},{"date":"2025-09-17T16:00:00.000Z","stockId":2472,"sp":50.89},{"date":"2025-09-16T16:00:00.000Z","stockId":2472,"sp":48.45},{"date":"2025-09-15T16:00:00.000Z","stockId":2472,"sp":44.76},{"date":"2025-09-14T16:00:00.000Z","stockId":2472,"sp":40.69},{"date":"2025-09-11T16:00:00.000Z","stockId":2472,"sp":39.36},{"date":"2025-09-10T16:00:00.000Z","stockId":2472,"sp":39.26},{"date":"2025-09-09T16:00:00.000Z","stockId":2472,"sp":38.46},{"date":"2025-09-08T16:00:00.000Z","stockId":2472,"sp":39.15},{"date":"2025-09-07T16:00:00.000Z","stockId":2472,"sp":39.11},{"date":"2025-09-04T16:00:00.000Z","stockId":2472,"sp":36.79},{"date":"2025-09-03T16:00:00.000Z","stockId":2472,"sp":35.7},{"date":"2025-09-02T16:00:00.000Z","stockId":2472,"sp":37.49},{"date":"2025-09-01T16:00:00.000Z","stockId":2472,"sp":37.68},{"date":"2025-08-31T16:00:00.000Z","stockId":2472,"sp":36.6},{"date":"2025-08-28T16:00:00.000Z","stockId":2472,"sp":37.26},{"date":"2025-08-27T16:00:00.000Z","stockId":2472,"sp":37.11},{"date":"2025-08-26T16:00:00.000Z","stockId":2472,"sp":36.51},{"date":"2025-08-25T16:00:00.000Z","stockId":2472,"sp":37.5},{"date":"2025-08-24T16:00:00.000Z","stockId":2472,"sp":37.99},{"date":"2025-08-21T16:00:00.000Z","stockId":2472,"sp":37.95},{"date":"2025-08-20T16:00:00.000Z","stockId":2472,"sp":37.2},{"date":"2025-08-19T16:00:00.000Z","stockId":2472,"sp":37.97},{"date":"2025-08-18T16:00:00.000Z","stockId":2472,"sp":37.64},{"date":"2025-08-17T16:00:00.000Z","stockId":2472,"sp":37.31},{"date":"2025-08-14T16:00:00.000Z","stockId":2472,"sp":36.87},{"date":"2025-08-13T16:00:00.000Z","stockId":2472,"sp":35.9},{"date":"2025-08-12T16:00:00.000Z","stockId":2472,"sp":36.13},{"date":"2025-08-11T16:00:00.000Z","stockId":2472,"sp":35.82},{"date":"2025-08-10T16:00:00.000Z","stockId":2472,"sp":35.6},{"date":"2025-08-07T16:00:00.000Z","stockId":2472,"sp":35.05},{"date":"2025-08-06T16:00:00.000Z","stockId":2472,"sp":35.99},{"date":"2025-08-05T16:00:00.000Z","stockId":2472,"sp":36.35},{"date":"2025-08-04T16:00:00.000Z","stockId":2472,"sp":34.6},{"date":"2025-08-03T16:00:00.000Z","stockId":2472,"sp":34.33},{"date":"2025-07-31T16:00:00.000Z","stockId":2472,"sp":33.7},{"date":"2025-07-30T16:00:00.000Z","stockId":2472,"sp":33.01},{"date":"2025-07-29T16:00:00.000Z","stockId":2472,"sp":33.24},{"date":"2025-07-28T16:00:00.000Z","stockId":2472,"sp":33.99},{"date":"2025-07-27T16:00:00.000Z","stockId":2472,"sp":34.38},{"date":"2025-07-24T16:00:00.000Z","stockId":2472,"sp":34.64},{"date":"2025-07-23T16:00:00.000Z","stockId":2472,"sp":34.74},{"date":"2025-07-22T16:00:00.000Z","stockId":2472,"sp":33.75},{"date":"2025-07-21T16:00:00.000Z","stockId":2472,"sp":33.92},{"date":"2025-07-20T16:00:00.000Z","stockId":2472,"sp":34.26},{"date":"2025-07-17T16:00:00.000Z","stockId":2472,"sp":34.05},{"date":"2025-07-16T16:00:00.000Z","stockId":2472,"sp":34},{"date":"2025-07-15T16:00:00.000Z","stockId":2472,"sp":34.23},{"date":"2025-07-14T16:00:00.000Z","stockId":2472,"sp":33.25},{"date":"2025-07-13T16:00:00.000Z","stockId":2472,"sp":32.52},{"date":"2025-07-10T16:00:00.000Z","stockId":2472,"sp":31.73},{"date":"2025-07-09T16:00:00.000Z","stockId":2472,"sp":31.02},{"date":"2025-07-08T16:00:00.000Z","stockId":2472,"sp":31.28},{"date":"2025-07-07T16:00:00.000Z","stockId":2472,"sp":31.41},{"date":"2025-07-06T16:00:00.000Z","stockId":2472,"sp":31.1},{"date":"2025-07-03T16:00:00.000Z","stockId":2472,"sp":31.8},{"date":"2025-07-02T16:00:00.000Z","stockId":2472,"sp":32.23},{"date":"2025-07-01T16:00:00.000Z","stockId":2472,"sp":32.27},{"date":"2025-06-30T16:00:00.000Z","stockId":2472,"sp":32.88},{"date":"2025-06-29T16:00:00.000Z","stockId":2472,"sp":33.49},{"date":"2025-06-26T16:00:00.000Z","stockId":2472,"sp":31.73},{"date":"2025-06-25T16:00:00.000Z","stockId":2472,"sp":31.81},{"date":"2025-06-24T16:00:00.000Z","stockId":2472,"sp":32.18},{"date":"2025-06-23T16:00:00.000Z","stockId":2472,"sp":31.27},{"date":"2025-06-22T16:00:00.000Z","stockId":2472,"sp":30.05},{"date":"2025-06-19T16:00:00.000Z","stockId":2472,"sp":30.27},{"date":"2025-06-18T16:00:00.000Z","stockId":2472,"sp":30.76},{"date":"2025-06-17T16:00:00.000Z","stockId":2472,"sp":30.78},{"date":"2025-06-16T16:00:00.000Z","stockId":2472,"sp":30.33},{"date":"2025-06-15T16:00:00.000Z","stockId":2472,"sp":30.83},{"date":"2025-06-12T16:00:00.000Z","stockId":2472,"sp":30.83},{"date":"2025-06-11T16:00:00.000Z","stockId":2472,"sp":31.51},{"date":"2025-06-10T16:00:00.000Z","stockId":2472,"sp":31.36},{"date":"2025-06-09T16:00:00.000Z","stockId":2472,"sp":31.15},{"date":"2025-06-08T16:00:00.000Z","stockId":2472,"sp":31.91},{"date":"2025-06-05T16:00:00.000Z","stockId":2472,"sp":32.11},{"date":"2025-06-04T16:00:00.000Z","stockId":2472,"sp":32.35},{"date":"2025-06-03T16:00:00.000Z","stockId":2472,"sp":31.96},{"date":"2025-06-02T16:00:00.000Z","stockId":2472,"sp":31.61},{"date":"2025-05-29T16:00:00.000Z","stockId":2472,"sp":31.83},{"date":"2025-05-28T16:00:00.000Z","stockId":2472,"sp":32.6},{"date":"2025-05-27T16:00:00.000Z","stockId":2472,"sp":32.3},{"date":"2025-05-26T16:00:00.000Z","stockId":2472,"sp":32.28},{"date":"2025-05-25T16:00:00.000Z","stockId":2472,"sp":32.87},{"date":"2025-05-22T16:00:00.000Z","stockId":2472,"sp":33.08},{"date":"2025-05-21T16:00:00.000Z","stockId":2472,"sp":33.53},{"date":"2025-05-20T16:00:00.000Z","stockId":2472,"sp":33.73},{"date":"2025-05-19T16:00:00.000Z","stockId":2472,"sp":33.54},{"date":"2025-05-18T16:00:00.000Z","stockId":2472,"sp":33.64},{"date":"2025-05-15T16:00:00.000Z","stockId":2472,"sp":34.33},{"date":"2025-05-14T16:00:00.000Z","stockId":2472,"sp":34.59},{"date":"2025-05-13T16:00:00.000Z","stockId":2472,"sp":35.09},{"date":"2025-05-12T16:00:00.000Z","stockId":2472,"sp":34.7},{"date":"2025-05-11T16:00:00.000Z","stockId":2472,"sp":34.79},{"date":"2025-05-08T16:00:00.000Z","stockId":2472,"sp":34.05},{"date":"2025-05-07T16:00:00.000Z","stockId":2472,"sp":34.46},{"date":"2025-05-06T16:00:00.000Z","stockId":2472,"sp":34.32},{"date":"2025-05-05T16:00:00.000Z","stockId":2472,"sp":34.68},{"date":"2025-04-29T16:00:00.000Z","stockId":2472,"sp":33.7},{"date":"2025-04-28T16:00:00.000Z","stockId":2472,"sp":32.41},{"date":"2025-04-27T16:00:00.000Z","stockId":2472,"sp":31.85},{"date":"2025-04-24T16:00:00.000Z","stockId":2472,"sp":32.23},{"date":"2025-04-23T16:00:00.000Z","stockId":2472,"sp":32.07},{"date":"2025-04-22T16:00:00.000Z","stockId":2472,"sp":32.39},{"date":"2025-04-21T16:00:00.000Z","stockId":2472,"sp":30.88},{"date":"2025-04-20T16:00:00.000Z","stockId":2472,"sp":31.3},{"date":"2025-04-17T16:00:00.000Z","stockId":2472,"sp":29.95},{"date":"2025-04-16T16:00:00.000Z","stockId":2472,"sp":29.9},{"date":"2025-04-15T16:00:00.000Z","stockId":2472,"sp":30.22},{"date":"2025-04-14T16:00:00.000Z","stockId":2472,"sp":31.14},{"date":"2025-04-13T16:00:00.000Z","stockId":2472,"sp":31.09},{"date":"2025-04-10T16:00:00.000Z","stockId":2472,"sp":31.28},{"date":"2025-04-09T16:00:00.000Z","stockId":2472,"sp":30.45},{"date":"2025-04-08T16:00:00.000Z","stockId":2472,"sp":28.94},{"date":"2025-04-07T16:00:00.000Z","stockId":2472,"sp":27.82},{"date":"2025-04-06T16:00:00.000Z","stockId":2472,"sp":30.24},{"date":"2025-04-02T16:00:00.000Z","stockId":2472,"sp":33.6},{"date":"2025-04-01T16:00:00.000Z","stockId":2472,"sp":34.64},{"date":"2025-03-31T16:00:00.000Z","stockId":2472,"sp":34.07},{"date":"2025-03-30T16:00:00.000Z","stockId":2472,"sp":35.45},{"date":"2025-03-27T16:00:00.000Z","stockId":2472,"sp":36.58},{"date":"2025-03-26T16:00:00.000Z","stockId":2472,"sp":36.68},{"date":"2025-03-25T16:00:00.000Z","stockId":2472,"sp":36.22},{"date":"2025-03-24T16:00:00.000Z","stockId":2472,"sp":35.92},{"date":"2025-03-23T16:00:00.000Z","stockId":2472,"sp":37.18},{"date":"2025-03-20T16:00:00.000Z","stockId":2472,"sp":36.61},{"date":"2025-03-19T16:00:00.000Z","stockId":2472,"sp":38.56},{"date":"2025-03-18T16:00:00.000Z","stockId":2472,"sp":38.45},{"date":"2025-03-17T16:00:00.000Z","stockId":2472,"sp":37.86},{"date":"2025-03-16T16:00:00.000Z","stockId":2472,"sp":37.74},{"date":"2025-03-13T16:00:00.000Z","stockId":2472,"sp":37.49},{"date":"2025-03-12T16:00:00.000Z","stockId":2472,"sp":35.81},{"date":"2025-03-11T16:00:00.000Z","stockId":2472,"sp":38.15},{"date":"2025-03-10T16:00:00.000Z","stockId":2472,"sp":38.21},{"date":"2025-03-09T16:00:00.000Z","stockId":2472,"sp":40.55},{"date":"2025-03-06T16:00:00.000Z","stockId":2472,"sp":38.07},{"date":"2025-03-05T16:00:00.000Z","stockId":2472,"sp":38.1},{"date":"2025-03-04T16:00:00.000Z","stockId":2472,"sp":37.42},{"date":"2025-03-03T16:00:00.000Z","stockId":2472,"sp":36.79},{"date":"2025-03-02T16:00:00.000Z","stockId":2472,"sp":36.63},{"date":"2025-02-27T16:00:00.000Z","stockId":2472,"sp":37.18},{"date":"2025-02-26T16:00:00.000Z","stockId":2472,"sp":39.85},{"date":"2025-02-25T16:00:00.000Z","stockId":2472,"sp":40.3},{"date":"2025-02-24T16:00:00.000Z","stockId":2472,"sp":40.46},{"date":"2025-02-23T16:00:00.000Z","stockId":2472,"sp":41.14},{"date":"2025-02-20T16:00:00.000Z","stockId":2472,"sp":41.79},{"date":"2025-02-19T16:00:00.000Z","stockId":2472,"sp":39.18},{"date":"2025-02-18T16:00:00.000Z","stockId":2472,"sp":38.9},{"date":"2025-02-17T16:00:00.000Z","stockId":2472,"sp":36.55},{"date":"2025-02-16T16:00:00.000Z","stockId":2472,"sp":36.38},{"date":"2025-02-13T16:00:00.000Z","stockId":2472,"sp":35.35},{"date":"2025-02-12T16:00:00.000Z","stockId":2472,"sp":35.55},{"date":"2025-02-11T16:00:00.000Z","stockId":2472,"sp":36.39},{"date":"2025-02-10T16:00:00.000Z","stockId":2472,"sp":36.24},{"date":"2025-02-09T16:00:00.000Z","stockId":2472,"sp":36.73},{"date":"2025-02-06T16:00:00.000Z","stockId":2472,"sp":37.67},{"date":"2025-02-05T16:00:00.000Z","stockId":2472,"sp":37.96},{"date":"2025-02-04T16:00:00.000Z","stockId":2472,"sp":35.85},{"date":"2025-01-26T16:00:00.000Z","stockId":2472,"sp":34.9},{"date":"2025-01-23T16:00:00.000Z","stockId":2472,"sp":35.33},{"date":"2025-01-22T16:00:00.000Z","stockId":2472,"sp":34.28},{"date":"2025-01-21T16:00:00.000Z","stockId":2472,"sp":35.43},{"date":"2025-01-20T16:00:00.000Z","stockId":2472,"sp":35.65},{"date":"2025-01-19T16:00:00.000Z","stockId":2472,"sp":33.21},{"date":"2025-01-16T16:00:00.000Z","stockId":2472,"sp":33.46},{"date":"2025-01-15T16:00:00.000Z","stockId":2472,"sp":33.64},{"date":"2025-01-14T16:00:00.000Z","stockId":2472,"sp":33.94},{"date":"2025-01-13T16:00:00.000Z","stockId":2472,"sp":32.8},{"date":"2025-01-12T16:00:00.000Z","stockId":2472,"sp":30.67},{"date":"2025-01-09T16:00:00.000Z","stockId":2472,"sp":29.61},{"date":"2025-01-08T16:00:00.000Z","stockId":2472,"sp":29.5},{"date":"2025-01-07T16:00:00.000Z","stockId":2472,"sp":29.02},{"date":"2025-01-06T16:00:00.000Z","stockId":2472,"sp":28.57},{"date":"2025-01-05T16:00:00.000Z","stockId":2472,"sp":28.4},{"date":"2025-01-02T16:00:00.000Z","stockId":2472,"sp":28.6},{"date":"2025-01-01T16:00:00.000Z","stockId":2472,"sp":29.66},{"date":"2024-12-30T16:00:00.000Z","stockId":2472,"sp":30.62},{"date":"2024-12-29T16:00:00.000Z","stockId":2472,"sp":31.13},{"date":"2024-12-26T16:00:00.000Z","stockId":2472,"sp":31.41},{"date":"2024-12-25T16:00:00.000Z","stockId":2472,"sp":31.86},{"date":"2024-12-24T16:00:00.000Z","stockId":2472,"sp":31.66},{"date":"2024-12-23T16:00:00.000Z","stockId":2472,"sp":30.36},{"date":"2024-12-22T16:00:00.000Z","stockId":2472,"sp":28.83},{"date":"2024-12-19T16:00:00.000Z","stockId":2472,"sp":29.36},{"date":"2024-12-18T16:00:00.000Z","stockId":2472,"sp":29.14},{"date":"2024-12-17T16:00:00.000Z","stockId":2472,"sp":28.83},{"date":"2024-12-16T16:00:00.000Z","stockId":2472,"sp":28.67},{"date":"2024-12-15T16:00:00.000Z","stockId":2472,"sp":28.97},{"date":"2024-12-12T16:00:00.000Z","stockId":2472,"sp":29.36},{"date":"2024-12-11T16:00:00.000Z","stockId":2472,"sp":29.81},{"date":"2024-12-10T16:00:00.000Z","stockId":2472,"sp":29.73},{"date":"2024-12-09T16:00:00.000Z","stockId":2472,"sp":30.61},{"date":"2024-12-08T16:00:00.000Z","stockId":2472,"sp":29.57},{"date":"2024-12-05T16:00:00.000Z","stockId":2472,"sp":29.62},{"date":"2024-12-04T16:00:00.000Z","stockId":2472,"sp":29.64},{"date":"2024-12-03T16:00:00.000Z","stockId":2472,"sp":28.93},{"date":"2024-12-02T16:00:00.000Z","stockId":2472,"sp":28.73},{"date":"2024-12-01T16:00:00.000Z","stockId":2472,"sp":29.07},{"date":"2024-11-28T16:00:00.000Z","stockId":2472,"sp":27.78},{"date":"2024-11-27T16:00:00.000Z","stockId":2472,"sp":26.5},{"date":"2024-11-26T16:00:00.000Z","stockId":2472,"sp":27.08},{"date":"2024-11-25T16:00:00.000Z","stockId":2472,"sp":27.04},{"date":"2024-11-24T16:00:00.000Z","stockId":2472,"sp":27.81},{"date":"2024-11-21T16:00:00.000Z","stockId":2472,"sp":28.32},{"date":"2024-11-20T16:00:00.000Z","stockId":2472,"sp":29.5},{"date":"2024-11-19T16:00:00.000Z","stockId":2472,"sp":29.79},{"date":"2024-11-18T16:00:00.000Z","stockId":2472,"sp":29.65},{"date":"2024-11-17T16:00:00.000Z","stockId":2472,"sp":28.72},{"date":"2024-11-14T16:00:00.000Z","stockId":2472,"sp":29.01},{"date":"2024-11-13T16:00:00.000Z","stockId":2472,"sp":30.09},{"date":"2024-11-12T16:00:00.000Z","stockId":2472,"sp":30.96},{"date":"2024-11-11T16:00:00.000Z","stockId":2472,"sp":32.11},{"date":"2024-11-10T16:00:00.000Z","stockId":2472,"sp":32.45},{"date":"2024-11-07T16:00:00.000Z","stockId":2472,"sp":30.95},{"date":"2024-11-06T16:00:00.000Z","stockId":2472,"sp":30.72},{"date":"2024-11-05T16:00:00.000Z","stockId":2472,"sp":30.76},{"date":"2024-11-04T16:00:00.000Z","stockId":2472,"sp":29.36},{"date":"2024-11-03T16:00:00.000Z","stockId":2472,"sp":28.73},{"date":"2024-10-31T16:00:00.000Z","stockId":2472,"sp":27.5},{"date":"2024-10-30T16:00:00.000Z","stockId":2472,"sp":28.14},{"date":"2024-10-29T16:00:00.000Z","stockId":2472,"sp":28.65},{"date":"2024-10-28T16:00:00.000Z","stockId":2472,"sp":28.75},{"date":"2024-10-27T16:00:00.000Z","stockId":2472,"sp":29.06},{"date":"2024-10-24T16:00:00.000Z","stockId":2472,"sp":29.04},{"date":"2024-10-23T16:00:00.000Z","stockId":2472,"sp":29.32},{"date":"2024-10-22T16:00:00.000Z","stockId":2472,"sp":29.44},{"date":"2024-10-21T16:00:00.000Z","stockId":2472,"sp":29.42},{"date":"2024-10-20T16:00:00.000Z","stockId":2472,"sp":29.11},{"date":"2024-10-17T16:00:00.000Z","stockId":2472,"sp":29.44},{"date":"2024-10-16T16:00:00.000Z","stockId":2472,"sp":27.72},{"date":"2024-10-15T16:00:00.000Z","stockId":2472,"sp":27.51},{"date":"2024-10-14T16:00:00.000Z","stockId":2472,"sp":27.38},{"date":"2024-10-13T16:00:00.000Z","stockId":2472,"sp":27.7},{"date":"2024-10-10T16:00:00.000Z","stockId":2472,"sp":26.56},{"date":"2024-10-09T16:00:00.000Z","stockId":2472,"sp":28.39},{"date":"2024-10-08T16:00:00.000Z","stockId":2472,"sp":29.98},{"date":"2024-10-07T16:00:00.000Z","stockId":2472,"sp":30.28},{"date":"2024-09-29T16:00:00.000Z","stockId":2472,"sp":27.56},{"date":"2024-09-26T16:00:00.000Z","stockId":2472,"sp":25.05},{"date":"2024-09-25T16:00:00.000Z","stockId":2472,"sp":23.43},{"date":"2024-09-24T16:00:00.000Z","stockId":2472,"sp":21.81},{"date":"2024-09-23T16:00:00.000Z","stockId":2472,"sp":21.85},{"date":"2024-09-22T16:00:00.000Z","stockId":2472,"sp":21.32},{"date":"2024-09-19T16:00:00.000Z","stockId":2472,"sp":21.26},{"date":"2024-09-18T16:00:00.000Z","stockId":2472,"sp":21.42},{"date":"2024-09-17T16:00:00.000Z","stockId":2472,"sp":21.02},{"date":"2024-09-12T16:00:00.000Z","stockId":2472,"sp":20.56},{"date":"2024-09-11T16:00:00.000Z","stockId":2472,"sp":20.91},{"date":"2024-09-10T16:00:00.000Z","stockId":2472,"sp":21.34},{"date":"2024-09-09T16:00:00.000Z","stockId":2472,"sp":20.93},{"date":"2024-09-08T16:00:00.000Z","stockId":2472,"sp":20.95},{"date":"2024-09-05T16:00:00.000Z","stockId":2472,"sp":21.04},{"date":"2024-09-04T16:00:00.000Z","stockId":2472,"sp":21.41},{"date":"2024-09-03T16:00:00.000Z","stockId":2472,"sp":21.36},{"date":"2024-09-02T16:00:00.000Z","stockId":2472,"sp":21.28},{"date":"2024-09-01T16:00:00.000Z","stockId":2472,"sp":20.83},{"date":"2024-08-29T16:00:00.000Z","stockId":2472,"sp":20.97},{"date":"2024-08-28T16:00:00.000Z","stockId":2472,"sp":20.26},{"date":"2024-08-27T16:00:00.000Z","stockId":2472,"sp":18.8},{"date":"2024-08-26T16:00:00.000Z","stockId":2472,"sp":18.89},{"date":"2024-08-25T16:00:00.000Z","stockId":2472,"sp":18.88},{"date":"2024-08-22T16:00:00.000Z","stockId":2472,"sp":19.13},{"date":"2024-08-21T16:00:00.000Z","stockId":2472,"sp":19.01},{"date":"2024-08-20T16:00:00.000Z","stockId":2472,"sp":19.27},{"date":"2024-08-19T16:00:00.000Z","stockId":2472,"sp":19.42},{"date":"2024-08-18T16:00:00.000Z","stockId":2472,"sp":19.75},{"date":"2024-08-15T16:00:00.000Z","stockId":2472,"sp":19.84},{"date":"2024-08-14T16:00:00.000Z","stockId":2472,"sp":19.95},{"date":"2024-08-13T16:00:00.000Z","stockId":2472,"sp":19.87},{"date":"2024-08-12T16:00:00.000Z","stockId":2472,"sp":19.81},{"date":"2024-08-11T16:00:00.000Z","stockId":2472,"sp":19.97},{"date":"2024-08-08T16:00:00.000Z","stockId":2472,"sp":20.63},{"date":"2024-08-07T16:00:00.000Z","stockId":2472,"sp":20.7},{"date":"2024-08-06T16:00:00.000Z","stockId":2472,"sp":21.03},{"date":"2024-08-05T16:00:00.000Z","stockId":2472,"sp":21.06},{"date":"2024-08-04T16:00:00.000Z","stockId":2472,"sp":20.96},{"date":"2024-08-01T16:00:00.000Z","stockId":2472,"sp":21.63},{"date":"2024-07-31T16:00:00.000Z","stockId":2472,"sp":22.16},{"date":"2024-07-30T16:00:00.000Z","stockId":2472,"sp":22.67},{"date":"2024-07-29T16:00:00.000Z","stockId":2472,"sp":21.58},{"date":"2024-07-28T16:00:00.000Z","stockId":2472,"sp":21.56},{"date":"2024-07-25T16:00:00.000Z","stockId":2472,"sp":21.57},{"date":"2024-07-24T16:00:00.000Z","stockId":2472,"sp":20.35},{"date":"2024-07-23T16:00:00.000Z","stockId":2472,"sp":20.43},{"date":"2024-07-22T16:00:00.000Z","stockId":2472,"sp":21},{"date":"2024-07-21T16:00:00.000Z","stockId":2472,"sp":21.64},{"date":"2024-07-18T16:00:00.000Z","stockId":2472,"sp":21.98},{"date":"2024-07-17T16:00:00.000Z","stockId":2472,"sp":21.77},{"date":"2024-07-16T16:00:00.000Z","stockId":2472,"sp":21.75},{"date":"2024-07-15T16:00:00.000Z","stockId":2472,"sp":21.93},{"date":"2024-07-14T16:00:00.000Z","stockId":2472,"sp":21.78},{"date":"2024-07-11T16:00:00.000Z","stockId":2472,"sp":22.07},{"date":"2024-07-10T16:00:00.000Z","stockId":2472,"sp":21.77},{"date":"2024-07-09T16:00:00.000Z","stockId":2472,"sp":21.65},{"date":"2024-07-08T16:00:00.000Z","stockId":2472,"sp":21.58},{"date":"2024-07-07T16:00:00.000Z","stockId":2472,"sp":20.35},{"date":"2024-07-04T16:00:00.000Z","stockId":2472,"sp":21.05},{"date":"2024-07-03T16:00:00.000Z","stockId":2472,"sp":21.33},{"date":"2024-07-02T16:00:00.000Z","stockId":2472,"sp":21.3},{"date":"2024-07-01T16:00:00.000Z","stockId":2472,"sp":21.76},{"date":"2024-06-30T16:00:00.000Z","stockId":2472,"sp":22.35},{"date":"2024-06-27T16:00:00.000Z","stockId":2472,"sp":22.02},{"date":"2024-06-26T16:00:00.000Z","stockId":2472,"sp":21.73},{"sp":22.38,"stockId":2472,"date":"2024-06-25T16:00:00.000Z"},{"sp":21.96,"stockId":2472,"date":"2024-06-24T16:00:00.000Z"},{"sp":21.97,"stockId":2472,"date":"2024-06-23T16:00:00.000Z"},{"sp":22.62,"stockId":2472,"date":"2024-06-20T16:00:00.000Z"},{"sp":22.51,"stockId":2472,"date":"2024-06-19T16:00:00.000Z"},{"sp":22.98,"stockId":2472,"date":"2024-06-18T16:00:00.000Z"},{"sp":23.73,"stockId":2472,"date":"2024-06-17T16:00:00.000Z"},{"sp":23.76,"stockId":2472,"date":"2024-06-16T16:00:00.000Z"},{"sp":23.2,"stockId":2472,"date":"2024-06-13T16:00:00.000Z"},{"sp":23.38,"stockId":2472,"date":"2024-06-12T16:00:00.000Z"},{"sp":23.19,"stockId":2472,"date":"2024-06-11T16:00:00.000Z"},{"sp":23,"stockId":2472,"date":"2024-06-10T16:00:00.000Z"},{"sp":23.09,"stockId":2472,"date":"2024-06-06T16:00:00.000Z"},{"sp":22.83,"stockId":2472,"date":"2024-06-05T16:00:00.000Z"},{"sp":23.31,"stockId":2472,"date":"2024-06-04T16:00:00.000Z"},{"sp":23.28,"stockId":2472,"date":"2024-06-03T16:00:00.000Z"},{"sp":23.18,"stockId":2472,"date":"2024-06-02T16:00:00.000Z"},{"sp":22.83,"stockId":2472,"date":"2024-05-30T16:00:00.000Z"},{"sp":22.81,"stockId":2472,"date":"2024-05-29T16:00:00.000Z"},{"sp":22.38,"stockId":2472,"date":"2024-05-28T16:00:00.000Z"},{"sp":22.32,"stockId":2472,"date":"2024-05-27T16:00:00.000Z"},{"sp":22.73,"stockId":2472,"date":"2024-05-26T16:00:00.000Z"},{"sp":21.92,"stockId":2472,"date":"2024-05-23T16:00:00.000Z"},{"sp":22.25,"stockId":2472,"date":"2024-05-22T16:00:00.000Z"},{"sp":22.67,"stockId":2472,"date":"2024-05-21T16:00:00.000Z"},{"sp":22.64,"stockId":2472,"date":"2024-05-20T16:00:00.000Z"},{"sp":23.19,"stockId":2472,"date":"2024-05-19T16:00:00.000Z"},{"sp":23.02,"stockId":2472,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.85,"stockId":2472,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.9,"stockId":2472,"date":"2024-05-14T16:00:00.000Z"},{"sp":23.47,"stockId":2472,"date":"2024-05-13T16:00:00.000Z"},{"sp":23.63,"stockId":2472,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2472,"sp":23.97},{"date":"2024-05-08T16:00:00.000Z","stockId":2472,"sp":24.36},{"date":"2024-05-07T16:00:00.000Z","stockId":2472,"sp":24.44},{"date":"2024-05-06T16:00:00.000Z","stockId":2472,"sp":24.71},{"date":"2024-05-05T16:00:00.000Z","stockId":2472,"sp":24.6},{"date":"2024-04-29T16:00:00.000Z","stockId":2472,"sp":23.75},{"date":"2024-04-28T16:00:00.000Z","stockId":2472,"sp":24.05},{"date":"2024-04-25T16:00:00.000Z","stockId":2472,"sp":23.44},{"date":"2024-04-24T16:00:00.000Z","stockId":2472,"sp":22.87},{"date":"2024-04-23T16:00:00.000Z","stockId":2472,"sp":23.06},{"date":"2024-04-22T16:00:00.000Z","stockId":2472,"sp":22.36},{"date":"2024-04-21T16:00:00.000Z","stockId":2472,"sp":22.08},{"date":"2024-04-18T16:00:00.000Z","stockId":2472,"sp":22.14},{"date":"2024-04-17T16:00:00.000Z","stockId":2472,"sp":22.61},{"date":"2024-04-16T16:00:00.000Z","stockId":2472,"sp":21.68},{"date":"2024-04-15T16:00:00.000Z","stockId":2472,"sp":21.03},{"date":"2024-04-14T16:00:00.000Z","stockId":2472,"sp":21.64},{"date":"2024-04-11T16:00:00.000Z","stockId":2472,"sp":21.6},{"date":"2024-04-10T16:00:00.000Z","stockId":2472,"sp":21.83},{"date":"2024-04-09T16:00:00.000Z","stockId":2472,"sp":22},{"date":"2024-04-08T16:00:00.000Z","stockId":2472,"sp":22.45},{"date":"2024-04-07T16:00:00.000Z","stockId":2472,"sp":22.42},{"date":"2024-04-02T16:00:00.000Z","stockId":2472,"sp":22.63},{"date":"2024-04-01T16:00:00.000Z","stockId":2472,"sp":23},{"date":"2024-03-31T16:00:00.000Z","stockId":2472,"sp":23.32},{"date":"2024-03-28T16:00:00.000Z","stockId":2472,"sp":23.13},{"date":"2024-03-27T16:00:00.000Z","stockId":2472,"sp":23.08},{"date":"2024-03-26T16:00:00.000Z","stockId":2472,"sp":22.43},{"date":"2024-03-25T16:00:00.000Z","stockId":2472,"sp":23.69},{"date":"2024-03-24T16:00:00.000Z","stockId":2472,"sp":23.82},{"date":"2024-03-21T16:00:00.000Z","stockId":2472,"sp":24.12},{"date":"2024-03-20T16:00:00.000Z","stockId":2472,"sp":24.61},{"date":"2024-03-19T16:00:00.000Z","stockId":2472,"sp":25.17},{"date":"2024-03-18T16:00:00.000Z","stockId":2472,"sp":25.04},{"date":"2024-03-17T16:00:00.000Z","stockId":2472,"sp":25.49},{"date":"2024-03-14T16:00:00.000Z","stockId":2472,"sp":24.95},{"date":"2024-03-13T16:00:00.000Z","stockId":2472,"sp":24.52},{"date":"2024-03-12T16:00:00.000Z","stockId":2472,"sp":24.48},{"date":"2024-03-11T16:00:00.000Z","stockId":2472,"sp":24.41},{"date":"2024-03-10T16:00:00.000Z","stockId":2472,"sp":24.19},{"date":"2024-03-07T16:00:00.000Z","stockId":2472,"sp":24.15},{"date":"2024-03-06T16:00:00.000Z","stockId":2472,"sp":24.1},{"date":"2024-03-05T16:00:00.000Z","stockId":2472,"sp":24.87},{"date":"2024-03-04T16:00:00.000Z","stockId":2472,"sp":24.37},{"date":"2024-03-03T16:00:00.000Z","stockId":2472,"sp":24.44},{"date":"2024-02-29T16:00:00.000Z","stockId":2472,"sp":24.38},{"date":"2024-02-28T16:00:00.000Z","stockId":2472,"sp":24.03},{"date":"2024-02-27T16:00:00.000Z","stockId":2472,"sp":23.06},{"date":"2024-02-26T16:00:00.000Z","stockId":2472,"sp":24.48},{"date":"2024-02-25T16:00:00.000Z","stockId":2472,"sp":24.07},{"date":"2024-02-22T16:00:00.000Z","stockId":2472,"sp":23.85},{"date":"2024-02-21T16:00:00.000Z","stockId":2472,"sp":22.54},{"date":"2024-02-20T16:00:00.000Z","stockId":2472,"sp":22.51},{"date":"2024-02-19T16:00:00.000Z","stockId":2472,"sp":22.29},{"date":"2024-02-18T16:00:00.000Z","stockId":2472,"sp":22.2},{"date":"2024-02-07T16:00:00.000Z","stockId":2472,"sp":22.76},{"date":"2024-02-06T16:00:00.000Z","stockId":2472,"sp":22.32},{"date":"2024-02-05T16:00:00.000Z","stockId":2472,"sp":20.8},{"date":"2024-02-04T16:00:00.000Z","stockId":2472,"sp":18.91},{"date":"2024-02-01T16:00:00.000Z","stockId":2472,"sp":19.44},{"date":"2024-01-31T16:00:00.000Z","stockId":2472,"sp":20.3},{"date":"2024-01-30T16:00:00.000Z","stockId":2472,"sp":20.3},{"date":"2024-01-29T16:00:00.000Z","stockId":2472,"sp":20.6},{"date":"2024-01-28T16:00:00.000Z","stockId":2472,"sp":20.7},{"date":"2024-01-25T16:00:00.000Z","stockId":2472,"sp":21.51},{"date":"2024-01-24T16:00:00.000Z","stockId":2472,"sp":22.2},{"date":"2024-01-23T16:00:00.000Z","stockId":2472,"sp":22.54},{"date":"2024-01-22T16:00:00.000Z","stockId":2472,"sp":22.63},{"date":"2024-01-21T16:00:00.000Z","stockId":2472,"sp":22.43},{"date":"2024-01-18T16:00:00.000Z","stockId":2472,"sp":23.4},{"date":"2024-01-17T16:00:00.000Z","stockId":2472,"sp":24.08},{"date":"2024-01-16T16:00:00.000Z","stockId":2472,"sp":23.7},{"date":"2024-01-15T16:00:00.000Z","stockId":2472,"sp":25.2},{"date":"2024-01-14T16:00:00.000Z","stockId":2472,"sp":24.65},{"date":"2024-01-11T16:00:00.000Z","stockId":2472,"sp":25.1},{"date":"2024-01-10T16:00:00.000Z","stockId":2472,"sp":25.11},{"date":"2024-01-09T16:00:00.000Z","stockId":2472,"sp":24.75},{"date":"2024-01-08T16:00:00.000Z","stockId":2472,"sp":24.37},{"date":"2024-01-07T16:00:00.000Z","stockId":2472,"sp":23.88},{"date":"2024-01-04T16:00:00.000Z","stockId":2472,"sp":24.59},{"date":"2024-01-03T16:00:00.000Z","stockId":2472,"sp":24.45},{"date":"2024-01-02T16:00:00.000Z","stockId":2472,"sp":24.72},{"date":"2024-01-01T16:00:00.000Z","stockId":2472,"sp":25.47},{"date":"2023-12-28T16:00:00.000Z","stockId":2472,"sp":26.02},{"date":"2023-12-27T16:00:00.000Z","stockId":2472,"sp":25.19},{"date":"2023-12-26T16:00:00.000Z","stockId":2472,"sp":24.66},{"date":"2023-12-25T16:00:00.000Z","stockId":2472,"sp":24.69},{"date":"2023-12-24T16:00:00.000Z","stockId":2472,"sp":25.33},{"date":"2023-12-21T16:00:00.000Z","stockId":2472,"sp":25.25},{"date":"2023-12-20T16:00:00.000Z","stockId":2472,"sp":25.35},{"date":"2023-12-19T16:00:00.000Z","stockId":2472,"sp":25.07},{"date":"2023-12-18T16:00:00.000Z","stockId":2472,"sp":25.6},{"date":"2023-12-17T16:00:00.000Z","stockId":2472,"sp":25.75},{"date":"2023-12-14T16:00:00.000Z","stockId":2472,"sp":26.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2472,"sp":26.27},{"date":"2023-12-12T16:00:00.000Z","stockId":2472,"sp":26.57},{"date":"2023-12-11T16:00:00.000Z","stockId":2472,"sp":26.1},{"date":"2023-12-10T16:00:00.000Z","stockId":2472,"sp":26.58},{"date":"2023-12-07T16:00:00.000Z","stockId":2472,"sp":26.34},{"date":"2023-12-06T16:00:00.000Z","stockId":2472,"sp":26.55},{"date":"2023-12-05T16:00:00.000Z","stockId":2472,"sp":26.33},{"date":"2023-12-04T16:00:00.000Z","stockId":2472,"sp":26.1},{"date":"2023-12-03T16:00:00.000Z","stockId":2472,"sp":26.39},{"date":"2023-11-30T16:00:00.000Z","stockId":2472,"sp":26.8},{"date":"2023-11-29T16:00:00.000Z","stockId":2472,"sp":27.75},{"date":"2023-11-28T16:00:00.000Z","stockId":2472,"sp":27.51},{"date":"2023-11-27T16:00:00.000Z","stockId":2472,"sp":27.44},{"date":"2023-11-26T16:00:00.000Z","stockId":2472,"sp":27.37},{"date":"2023-11-23T16:00:00.000Z","stockId":2472,"sp":26.97},{"date":"2023-11-22T16:00:00.000Z","stockId":2472,"sp":27.82},{"date":"2023-11-21T16:00:00.000Z","stockId":2472,"sp":27.19},{"date":"2023-11-20T16:00:00.000Z","stockId":2472,"sp":27.89},{"date":"2023-11-19T16:00:00.000Z","stockId":2472,"sp":28.33},{"date":"2023-11-16T16:00:00.000Z","stockId":2472,"sp":27.4},{"date":"2023-11-15T16:00:00.000Z","stockId":2472,"sp":27.09},{"date":"2023-11-14T16:00:00.000Z","stockId":2472,"sp":27.77},{"date":"2023-11-13T16:00:00.000Z","stockId":2472,"sp":27.36},{"date":"2023-11-12T16:00:00.000Z","stockId":2472,"sp":27.19},{"date":"2023-11-09T16:00:00.000Z","stockId":2472,"sp":27.27},{"date":"2023-11-08T16:00:00.000Z","stockId":2472,"sp":27.5},{"date":"2023-11-07T16:00:00.000Z","stockId":2472,"sp":27.8},{"date":"2023-11-06T16:00:00.000Z","stockId":2472,"sp":28.21},{"date":"2023-11-05T16:00:00.000Z","stockId":2472,"sp":28.49},{"date":"2023-11-02T16:00:00.000Z","stockId":2472,"sp":27.73},{"date":"2023-11-01T16:00:00.000Z","stockId":2472,"sp":26.58},{"date":"2023-10-31T16:00:00.000Z","stockId":2472,"sp":26.9},{"date":"2023-10-30T16:00:00.000Z","stockId":2472,"sp":26.45},{"date":"2023-10-29T16:00:00.000Z","stockId":2472,"sp":26.73},{"date":"2023-10-26T16:00:00.000Z","stockId":2472,"sp":25.02},{"date":"2023-10-25T16:00:00.000Z","stockId":2472,"sp":24.13},{"date":"2023-10-24T16:00:00.000Z","stockId":2472,"sp":24.12},{"date":"2023-10-23T16:00:00.000Z","stockId":2472,"sp":23.96},{"date":"2023-10-22T16:00:00.000Z","stockId":2472,"sp":24.35},{"date":"2023-10-19T16:00:00.000Z","stockId":2472,"sp":25.72},{"date":"2023-10-18T16:00:00.000Z","stockId":2472,"sp":25.94},{"date":"2023-10-17T16:00:00.000Z","stockId":2472,"sp":26.29},{"date":"2023-10-16T16:00:00.000Z","stockId":2472,"sp":26.76},{"date":"2023-10-15T16:00:00.000Z","stockId":2472,"sp":27.1},{"date":"2023-10-12T16:00:00.000Z","stockId":2472,"sp":27.48},{"date":"2023-10-11T16:00:00.000Z","stockId":2472,"sp":27.96},{"date":"2023-10-10T16:00:00.000Z","stockId":2472,"sp":27.8},{"date":"2023-10-09T16:00:00.000Z","stockId":2472,"sp":27.25},{"date":"2023-10-08T16:00:00.000Z","stockId":2472,"sp":28.41},{"date":"2023-09-27T16:00:00.000Z","stockId":2472,"sp":28.48},{"date":"2023-09-26T16:00:00.000Z","stockId":2472,"sp":29.59},{"date":"2023-09-25T16:00:00.000Z","stockId":2472,"sp":30.12},{"date":"2023-09-24T16:00:00.000Z","stockId":2472,"sp":33.47},{"date":"2023-09-21T16:00:00.000Z","stockId":2472,"sp":32.3},{"date":"2023-09-20T16:00:00.000Z","stockId":2472,"sp":31.44},{"date":"2023-09-19T16:00:00.000Z","stockId":2472,"sp":32.21},{"date":"2023-09-18T16:00:00.000Z","stockId":2472,"sp":32.3},{"date":"2023-09-17T16:00:00.000Z","stockId":2472,"sp":32.7},{"date":"2023-09-14T16:00:00.000Z","stockId":2472,"sp":31.93},{"date":"2023-09-13T16:00:00.000Z","stockId":2472,"sp":31.91},{"date":"2023-09-12T16:00:00.000Z","stockId":2472,"sp":32.68},{"date":"2023-09-11T16:00:00.000Z","stockId":2472,"sp":33.74},{"date":"2023-09-10T16:00:00.000Z","stockId":2472,"sp":33.33}],"blockDealList":[{"date":"2026-07-06T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":46.24,"tradingVolume":3650000,"tradingAmount":168776000,"stockId":2472,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"6a4ca42152ecde01c17a03af","stockId":2472,"date":"2026-07-06T16:00:00.000Z","open":46.83,"close":44.97,"high":48,"low":44.71,"volume":70332200,"amount":3251816853,"change":-0.0381,"lastUpdated":"2026-07-07T07:00:49.918Z","stockPriceAmplitude":0.0735853276671885},"discountRate":-0.02824104958861473},{"date":"2026-04-09T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"中国国际金融股份有限公司上海分公司","tradingPrice":38.1,"tradingVolume":4500000,"tradingAmount":171450000,"stockId":2472,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"69d8a025f28c469845e9e011","stockId":2472,"date":"2026-04-09T16:00:00.000Z","open":37.56,"close":38.14,"high":38.4,"low":37.4,"volume":14557200,"amount":554576672,"change":0.0297,"lastUpdated":"2026-04-10T07:00:53.317Z","stockPriceAmplitude":0.02673796791443861},"discountRate":0.001048767697954922},{"date":"2026-04-08T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"中国国际金融股份有限公司上海分公司","tradingPrice":37.04,"tradingVolume":4662930,"tradingAmount":172715110,"stockId":2472,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"69d74ea542bf0fa38d2a449d","stockId":2472,"date":"2026-04-08T16:00:00.000Z","open":36.71,"close":37.04,"high":37.46,"low":36.41,"volume":10796300,"amount":399864688,"change":-0.0024,"lastUpdated":"2026-04-09T07:00:53.173Z","stockPriceAmplitude":0.028838231255149838},"discountRate":0},{"date":"2026-01-22T16:00:00.000Z","buyBranch":"中信证券股份有限公司绍兴群贤路证券营业部","sellBranch":"华西证券股份有限公司长春前进大街证券营业部","tradingPrice":42,"tradingVolume":48000,"tradingAmount":2016000,"stockId":2472,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"69731ca9517761c823da0cdd","stockId":2472,"date":"2026-01-22T16:00:00.000Z","open":46.3,"close":47.46,"high":47.68,"low":46.08,"volume":25243500,"amount":1189504672,"change":0.022,"lastUpdated":"2026-01-23T07:00:57.970Z","stockPriceAmplitude":0.03472222222222232},"discountRate":0.11504424778761069},{"date":"2025-12-11T16:00:00.000Z","buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":41.18,"tradingVolume":72300,"tradingAmount":2977310,"stockId":2472,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"693bbda7980d4d59e7844c87","stockId":2472,"date":"2025-12-11T16:00:00.000Z","open":40.82,"close":41.18,"high":41.22,"low":40.33,"volume":17509500,"amount":716559829,"change":0.0083,"lastUpdated":"2025-12-12T07:00:55.668Z","stockPriceAmplitude":0.022067939499132105},"discountRate":0},{"date":"2025-03-17T16:00:00.000Z","stockId":2472,"buyBranch":"中信证券股份有限公司福州湖东路证券营业部","sellBranch":"平安证券股份有限公司福州长乐北路证券营业部","tradingPrice":37.33,"tradingVolume":65000,"tradingAmount":2426450,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"67d91a92a0e6a5afe228db24","stockId":2472,"date":"2025-03-17T16:00:00.000Z","open":37.92,"close":37.86,"high":38.27,"low":37.18,"volume":20770900,"amount":783536314,"change":0.0032,"lastUpdated":"2025-03-18T07:02:42.329Z","stockPriceAmplitude":0.02931683700914478},"discountRate":0.013998943475964087},{"date":"2025-02-23T16:00:00.000Z","stockId":2472,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":41.14,"tradingVolume":49000,"tradingAmount":2015860,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"67bc199472412ec68d36103a","stockId":2472,"date":"2025-02-23T16:00:00.000Z","open":41.38,"close":41.14,"high":43,"low":39.7,"volume":39966200,"amount":1651455700,"change":-0.0156,"lastUpdated":"2025-02-27T09:38:03.840Z","stockPriceAmplitude":0.08312342569269515},"discountRate":0},{"date":"2025-02-20T16:00:00.000Z","stockId":2472,"buyBranch":"机构专用","sellBranch":"中国国际金融股份有限公司上海分公司","tradingPrice":41.79,"tradingVolume":2000000,"tradingAmount":83580000,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"67b82510962ba98af4989018","stockId":2472,"date":"2025-02-20T16:00:00.000Z","open":38.5,"close":41.79,"high":42.19,"low":38.41,"volume":46864300,"amount":1897650000,"change":0.0666,"lastUpdated":"2025-02-21T07:02:40.173Z","stockPriceAmplitude":0.09841187190835732},"discountRate":0},{"date":"2025-01-14T16:00:00.000Z","stockId":2472,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":33.94,"tradingVolume":60000,"tradingAmount":2036400,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"67875d913dfdeb534e6dd9b0","stockId":2472,"date":"2025-01-14T16:00:00.000Z","open":32.6,"close":33.94,"high":34.34,"low":32.31,"volume":56775700,"amount":1901950000,"change":0.0348,"lastUpdated":"2025-01-15T07:02:41.703Z","stockPriceAmplitude":0.06282884555865054},"discountRate":0},{"date":"2024-10-30T16:00:00.000Z","stockId":2472,"buyBranch":"机构专用","sellBranch":"中国国际金融股份有限公司上海分公司","tradingPrice":28.14,"tradingVolume":2500000,"tradingAmount":70350000,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"67232ba589f6805569cee304","stockId":2472,"date":"2024-10-30T16:00:00.000Z","open":28.79,"close":28.14,"high":28.87,"low":27.9,"volume":13505500,"amount":380900000,"change":-0.0178,"lastUpdated":"2024-10-31T07:03:01.520Z","stockPriceAmplitude":0.03476702508960572},"discountRate":0},{"date":"2024-10-29T16:00:00.000Z","stockId":2472,"buyBranch":"机构专用","sellBranch":"中国国际金融股份有限公司上海分公司","tradingPrice":28.65,"tradingVolume":2000000,"tradingAmount":57300000,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"6721da1f0c49c08e54c0a441","stockId":2472,"date":"2024-10-29T16:00:00.000Z","open":28.5,"close":28.65,"high":29.5,"low":28.29,"volume":9358100,"amount":269280000,"change":-0.0035,"lastUpdated":"2024-10-30T07:02:55.611Z","stockPriceAmplitude":0.04277129727819018},"discountRate":0},{"date":"2024-02-19T16:00:00.000Z","stockId":2472,"buyBranch":"机构专用","sellBranch":"广发证券股份有限公司福州古田路证券营业部","tradingPrice":22.29,"tradingVolume":120300,"tradingAmount":2681490,"stock":{"_id":2472,"stockCode":"002472","exchange":"sz","market":"a","stockType":"company","followedNum":713,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2472,"memoNum":24,"currency":"CNY","name":"双环传动","isFollowed":false},"candlestick":{"_id":"65d44eb12e8fed1cbb47c289","stockId":2472,"date":"2024-02-19T16:00:00.000Z","open":22.11,"close":22.29,"high":22.32,"low":21.6,"volume":17520700,"amount":383740000,"change":0.0041,"lastUpdated":"2024-02-20T07:03:13.388Z","stockPriceAmplitude":0.033333333333333215},"discountRate":0}],"dateFlag":"day","startDate":"2023-10-10T10:07:04.920Z"}