window.pageData = {"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"status":"normal","ipoDate":"2017-12-12T16:00:00.000Z","blackenedNum":14,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2916,"memoNum":56,"establishDate":"1984-07-02T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"深南电路","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sndl","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"中国航空工业集团公司","blockDealDate":"2026-08-12T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-09-29T16:00:00.000Z","expectedDates":["2026-10-22T16:00:00.000Z"],"lastExpectedDate":"2026-10-22T16:00:00.000Z","lastUpdated":"2026-10-09T19:08:17.223Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2018-07-03T16:00:00.000Z","industry":{"_id":2010000270202,"stockCode":"270202","name":"印制电路板","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":62.3887866739268},"pb":{"mcw":8.454232551023429},"ps_ttm":{"mcw":6.619167727615402},"dyr":{"mcw":0.004824653233210884}},"staticDividendYieldRatio":0.0052083061191877085},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080203,"stockCode":"C080203","exchange":"sz","stockType":"industry","source":"cni","tickerId":80203,"name":"电子元器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270200,"stockCode":"270200","name":"元件","stockType":"industry","exchange":"sw","tickerId":270200,"source":"sw"},{"_id":2010000270202,"stockCode":"270202","name":"印制电路板","stockType":"industry","exchange":"sw","tickerId":270202,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270200,"stockCode":"270200","name":"元件","stockType":"industry","exchange":"sw_2021","tickerId":270200,"source":"sw_2021"},{"_id":2020000270202,"stockCode":"270202","name":"印制电路板","stockType":"industry","exchange":"sw_2021","tickerId":270202,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932038,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932038","tickerId":932038,"source":"csi","name":"央企科技引领","weighting":0.090352},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.043412},{"_id":1000000931144,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931144","tickerId":931144,"source":"csi","name":"通信技术","weighting":0.036255},{"_id":1000000000860,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000860","tickerId":860,"source":"csi","name":"结构调整","weighting":0.034868},{"_id":1000000931079,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931079","tickerId":931079,"source":"csi","name":"5G通信","weighting":0.02705},{"_id":1000000931785,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931785","tickerId":931785,"source":"csi","name":"智选沪深港科技50","weighting":0.02681},{"_id":1000000931406,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931406","tickerId":931406,"source":"csi","name":"5G 50","weighting":0.02549},{"_id":1000000931165,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931165","tickerId":931165,"source":"csi","name":"新兴科技100","weighting":0.02456},{"_id":1000000399610,"stockCode":"399610","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399610,"name":"TMT50","weighting":0.0238},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.023632},{"_id":1000000931696,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931696","tickerId":931696,"source":"csi","name":"科技50策略","weighting":0.02271},{"_id":1000000931526,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931526","tickerId":931526,"source":"csi","name":"企业核心竞争力50","weighting":0.02261},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0223},{"_id":1000000931087,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931087","tickerId":931087,"source":"csi","name":"科技龙头","weighting":0.02173},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0217},{"_id":1000000931380,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931380","tickerId":931380,"source":"csi","name":"科技50","weighting":0.01955},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0192},{"_id":1000000000915,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000915","tickerId":915,"source":"csi","name":"300信息","weighting":0.01905},{"_id":1000000931461,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931461","tickerId":931461,"source":"csi","name":"电子50","weighting":0.01881},{"_id":1000000931447,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931447","tickerId":931447,"source":"csi","name":"科技先锋","weighting":0.01659},{"_id":1000000000861,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000861","tickerId":861,"source":"csi","name":"央企创新","weighting":0.01646},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.01609},{"_id":1000000399974,"stockCode":"399974","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399974,"name":"国企改革","weighting":0.01576},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.015},{"_id":1000000931142,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931142","tickerId":931142,"source":"csi","name":"东证竞争","weighting":0.01455},{"_id":1000000930652,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930652","tickerId":930652,"source":"csi","name":"CS电子","weighting":0.01428},{"_id":1000000931718,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931718","tickerId":931718,"source":"csi","name":"高端造质量成长50","weighting":0.01375},{"_id":1000000931067,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931067","tickerId":931067,"source":"csi","name":"绩优策略","weighting":0.01344},{"_id":1000000931524,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"source":"csi","name":"SHS科技龙头","weighting":0.01327},{"_id":1000000000935,"stockCode":"000935","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":935,"name":"中证信息","weighting":0.01302},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0126},{"_id":1000000000993,"stockCode":"000993","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":993,"name":"全指信息","weighting":0.01233},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.01166},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.010936},{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.01077},{"_id":1000000399372,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399372","tickerId":399372,"source":"cni","name":"大盘成长","weighting":0.0107},{"_id":1000000000171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000171","tickerId":171,"source":"csi","name":"新兴成指","weighting":0.01063},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0106},{"_id":1000000931802,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931802","tickerId":931802,"source":"csi","name":"中证龙头","weighting":0.0102},{"_id":1000000000918,"stockCode":"000918","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":918,"name":"300成长","weighting":0.00901},{"_id":1000000931476,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931476","tickerId":931476,"source":"csi","name":"ESG 120策略","weighting":0.00894},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0076},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00753},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00701},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.007},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0065},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00618},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.006},{"_id":1000000399313,"stockCode":"399313","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399313,"name":"巨潮100","weighting":0.006},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00562},{"_id":1000000931468,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931468","tickerId":931468,"source":"csi","name":"红利质量","weighting":0.00557},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00533},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00491},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0046},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00411},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.0036},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00328},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00298},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0026},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00224},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00193},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00192},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00132}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.scc.com.cn","companyName":"深南电路股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2916,"type":"tr_dri","cagr_p_r_fs":0.29019532303755624,"cagr_p_r_fys":0.5037572765843461,"cagr_p_r_y1":0.4658320511027181,"cagr_p_r_y3":0.9054411802388262,"cagr_p_r_y5":0.378519656220875,"p_r_fs":8.467320656024311,"cagr_p_r_d30":-0.09405165666579673,"cagr_p_r_d60":-0.06753490870032164,"cagr_p_r_d90":-0.18485915492957705,"last_data_date":"2026-10-08T16:00:00.000Z","period_date":"2017-12-12T16:00:00.000Z","cagr_p_r_d14":-0.11977186311787069,"cagr_p_r_d7":-0.06905981072893486},"shnc":{"stockId":2916,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":71529,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":71529,"shnc_q1":0.05344624447717231,"shnc_q2":0.7254197221150135,"shnc_q3":0.8120994097231019,"shnc_y1":0.34478285391990976,"shnc_y2":0.4211718424032902,"shnc_d90":0.05344624447717231},"ple":{"stockId":2916,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2916,"type":"mtasl","last_data_date":"2026-10-07T16:00:00.000Z","spc":-0.0134,"mtaslb":1439290394,"mtaslb_mc_r":0.005880869077352267,"mtaslb_fbc":99947619,"mtaslb_fb":1423369849,"mtaslb_smc":2800,"mtaslb_sb":15920545,"fb_mc_rc_d1":0.00040838100801782044,"fb_mc_rc_d5":-0.00013982722650402693,"fb_mc_rc_d20":-0.00015416777809942092,"fb_mc_rc_d60":-0.003552635721870236,"fb_mc_rc_d120":-0.002278631658462193,"sb_mc_rc_d1":8.083233108426306e-7,"sb_mc_rc_d5":0.00000484335294718916,"sb_mc_rc_d20":0.000003875389378863297,"sb_mc_rc_d60":0.00004518796798422347,"sb_mc_rc_d120":0.00003292014069456666,"npa_o_f_d1":99947619,"npa_o_f_d120":-295979534,"npa_o_f_d20":-41615966,"npa_o_f_d5":-36338891,"npa_o_f_d60":-692172382,"fb_mc_rc_d240":0.004189593244570784,"npa_o_f_d240":703302095},"mm_ha":{"stockId":2916,"type":"mm_ha","mm_sh":18434175,"mm_sha":8441008733,"mm_sh_cap_r":0.027719679922929133,"spc":0.0547,"mm_shc_v_r":0.9492747305815372,"mm_sh_nba_d1":1641905608.7263143,"mm_sh_nba_d5":1641905608.7263143,"mm_sh_nba_d20":1641905608.7263143,"mm_sh_nba_d60":1641905608.7263143,"mm_sh_nba_d120":2092773679.8666162,"mm_sh_nba_d240":1902474601.8716526,"mm_sh_cap_rc_d1":0.011232212416531464,"mm_sh_cap_rc_d5":0.011232212416531464,"mm_sh_cap_rc_d20":0.011232212416531464,"mm_sh_cap_rc_d60":0.011232212416531464,"mm_sh_cap_rc_d120":0.012982715086856014,"mm_sh_nbv_d1":7469653,"mm_sh_nbv_d5":7469653,"mm_sh_nbv_d20":7469653,"mm_sh_nbv_d60":7469653,"mm_sh_nbv_d120":11650568,"mm_sh_nbv_d240":10131990,"mm_sh_nbp_d1":-223068561.3440732,"mm_sh_nbp_d5":-1815969.91518459,"mm_sh_nbp_d20":-1815969.91518459,"mm_sh_nbp_d60":-1815969.91518459,"mm_sh_nbp_d120":15615268.95534873,"mm_sh_nbp_d240":-207557416.0441023,"mm_sh_nbpr_d1":-0.13585955255802773,"mm_sh_nbpr_d5":-0.019592136040934127,"mm_sh_nbpr_d20":-0.019592136040934127,"mm_sh_nbpr_d60":-0.019592136040934127,"mm_sh_nbpr_d120":0.10690229357650274,"mm_sh_nbpr_d240":-1.0181220693301496,"mm_sh_cap_rc_d240":0.010014158464409114,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.010636171200319726,"mm_shc_v_r_d20":0.04746373652907686,"mm_shc_v_r_d240":0.0043960098175231865,"mm_shc_v_r_d5":0.18985494611630743,"mm_shc_v_r_d60":0.015821245509692286,"mm_sh_cap_rc_q1":-0.010741379259503823,"mm_sh_cap_rc_q2":-0.010579289691734599,"mm_sh_cap_rc_q3":-0.004920707739174399,"mm_sh_cap_rc_q4":0.006311494965603404,"mm_sh_nba_q1":-3240808288.3806405,"mm_sh_nba_q2":-3216921604.1933274,"mm_sh_nba_q3":-2339495962.080389,"mm_sh_nba_q4":-697590353.3540747,"mm_sh_nbv_q1":-7143245,"mm_sh_nbv_q2":-7035452,"mm_sh_nbv_q3":-3272375,"mm_sh_nbv_q4":4197278}},"priceMetrics":{"pe_ttm":56.7614417387789,"d_pe_ttm":57.87041570540269,"pb":13.118851573156158,"pb_wo_gw":13.118851573156158,"dyr":0.006911447084233261,"mc":236535100113.75,"mc_om":236535100113.75,"sp":347.25,"spc":-0.0564,"ta":3768602018,"to_r":0.016516616138528648,"cmc":230928614131,"ecmc":82830214776,"ecmc_psh":1157995,"shn":71529},"differentMarketStocks":[],"staticDividendYieldRatio":0.006911447084233261},"priceMetricsList":[{"date":"2026-10-08T16:00:00.000Z","stockId":2916,"sp":347.25},{"date":"2026-10-07T16:00:00.000Z","stockId":2916,"sp":368.02},{"date":"2026-09-29T16:00:00.000Z","stockId":2916,"sp":373.01},{"date":"2026-09-28T16:00:00.000Z","stockId":2916,"sp":375.6},{"stockId":2916,"date":"2026-09-27T16:00:00.000Z","sp":370.98},{"date":"2026-09-23T16:00:00.000Z","stockId":2916,"sp":394.5},{"date":"2026-09-22T16:00:00.000Z","stockId":2916,"sp":414.77},{"date":"2026-09-21T16:00:00.000Z","stockId":2916,"sp":400},{"stockId":2916,"date":"2026-09-20T16:00:00.000Z","sp":395.02},{"stockId":2916,"date":"2026-09-17T16:00:00.000Z","sp":384.5},{"stockId":2916,"date":"2026-09-16T16:00:00.000Z","sp":383.68},{"stockId":2916,"date":"2026-09-15T16:00:00.000Z","sp":392.5},{"date":"2026-09-14T16:00:00.000Z","stockId":2916,"sp":389.72},{"date":"2026-09-13T16:00:00.000Z","stockId":2916,"sp":389.13},{"stockId":2916,"date":"2026-09-10T16:00:00.000Z","sp":396.68},{"date":"2026-09-09T16:00:00.000Z","stockId":2916,"sp":392.31},{"stockId":2916,"date":"2026-09-08T16:00:00.000Z","sp":383.3},{"date":"2026-09-07T16:00:00.000Z","stockId":2916,"sp":382.5},{"stockId":2916,"date":"2026-09-06T16:00:00.000Z","sp":364.98},{"date":"2026-09-03T16:00:00.000Z","stockId":2916,"sp":331.8},{"stockId":2916,"date":"2026-09-02T16:00:00.000Z","sp":341.54},{"stockId":2916,"date":"2026-09-01T16:00:00.000Z","sp":348.39},{"stockId":2916,"date":"2026-08-31T16:00:00.000Z","sp":354.34},{"stockId":2916,"date":"2026-08-30T16:00:00.000Z","sp":369.08},{"date":"2026-08-27T16:00:00.000Z","stockId":2916,"sp":362.4},{"date":"2026-08-26T16:00:00.000Z","stockId":2916,"sp":365.1},{"stockId":2916,"date":"2026-08-25T16:00:00.000Z","sp":348.03},{"stockId":2916,"date":"2026-08-24T16:00:00.000Z","sp":341},{"stockId":2916,"date":"2026-08-23T16:00:00.000Z","sp":343.63},{"stockId":2916,"date":"2026-08-20T16:00:00.000Z","sp":358.25},{"stockId":2916,"date":"2026-08-19T16:00:00.000Z","sp":345},{"stockId":2916,"date":"2026-08-18T16:00:00.000Z","sp":343.93},{"stockId":2916,"date":"2026-08-17T16:00:00.000Z","sp":381.85},{"stockId":2916,"date":"2026-08-16T16:00:00.000Z","sp":392.9},{"stockId":2916,"date":"2026-08-13T16:00:00.000Z","sp":378},{"stockId":2916,"date":"2026-08-12T16:00:00.000Z","sp":377.98},{"stockId":2916,"date":"2026-08-11T16:00:00.000Z","sp":385.8},{"stockId":2916,"date":"2026-08-10T16:00:00.000Z","sp":380.7},{"stockId":2916,"date":"2026-08-09T16:00:00.000Z","sp":372.4},{"date":"2026-08-06T16:00:00.000Z","stockId":2916,"sp":382.63},{"date":"2026-08-05T16:00:00.000Z","stockId":2916,"sp":353.99},{"date":"2026-08-04T16:00:00.000Z","stockId":2916,"sp":349.18},{"stockId":2916,"date":"2026-08-03T16:00:00.000Z","sp":332.54},{"stockId":2916,"date":"2026-08-02T16:00:00.000Z","sp":302.31},{"date":"2026-07-30T16:00:00.000Z","stockId":2916,"sp":308},{"date":"2026-07-29T16:00:00.000Z","stockId":2916,"sp":284.5},{"stockId":2916,"date":"2026-07-28T16:00:00.000Z","sp":316.01},{"date":"2026-07-27T16:00:00.000Z","stockId":2916,"sp":318.1},{"date":"2026-07-26T16:00:00.000Z","stockId":2916,"sp":353.44},{"stockId":2916,"date":"2026-07-23T16:00:00.000Z","sp":332.81},{"stockId":2916,"date":"2026-07-22T16:00:00.000Z","sp":337.47},{"date":"2026-07-21T16:00:00.000Z","stockId":2916,"sp":337.98},{"date":"2026-07-20T16:00:00.000Z","stockId":2916,"sp":350},{"date":"2026-07-19T16:00:00.000Z","stockId":2916,"sp":324.36},{"date":"2026-07-16T16:00:00.000Z","stockId":2916,"sp":334},{"date":"2026-07-15T16:00:00.000Z","stockId":2916,"sp":364},{"date":"2026-07-14T16:00:00.000Z","stockId":2916,"sp":377.23},{"stockId":2916,"date":"2026-07-13T16:00:00.000Z","sp":408.99},{"date":"2026-07-12T16:00:00.000Z","stockId":2916,"sp":393.59},{"stockId":2916,"date":"2026-07-09T16:00:00.000Z","sp":426},{"date":"2026-07-08T16:00:00.000Z","stockId":2916,"sp":442.56},{"date":"2026-07-07T16:00:00.000Z","stockId":2916,"sp":402.33},{"date":"2026-07-06T16:00:00.000Z","stockId":2916,"sp":412.1},{"date":"2026-07-05T16:00:00.000Z","stockId":2916,"sp":440.2},{"stockId":2916,"date":"2026-07-02T16:00:00.000Z","sp":454.48},{"stockId":2916,"date":"2026-07-01T16:00:00.000Z","sp":423.1},{"stockId":2916,"date":"2026-06-30T16:00:00.000Z","sp":448.02},{"date":"2026-06-29T16:00:00.000Z","stockId":2916,"sp":457.9},{"stockId":2916,"date":"2026-06-28T16:00:00.000Z","sp":434.16},{"date":"2026-06-25T16:00:00.000Z","stockId":2916,"sp":433.5},{"date":"2026-06-24T16:00:00.000Z","stockId":2916,"sp":455},{"stockId":2916,"date":"2026-06-23T16:00:00.000Z","sp":431.9},{"date":"2026-06-22T16:00:00.000Z","stockId":2916,"sp":426},{"date":"2026-06-21T16:00:00.000Z","stockId":2916,"sp":457.34},{"stockId":2916,"date":"2026-06-17T16:00:00.000Z","sp":453.8},{"date":"2026-06-16T16:00:00.000Z","stockId":2916,"sp":444.27},{"stockId":2916,"date":"2026-06-15T16:00:00.000Z","sp":403.88},{"stockId":2916,"date":"2026-06-14T16:00:00.000Z","sp":399.8},{"stockId":2916,"date":"2026-06-11T16:00:00.000Z","sp":379.5},{"stockId":2916,"date":"2026-06-10T16:00:00.000Z","sp":376.16},{"date":"2026-06-09T16:00:00.000Z","stockId":2916,"sp":383.06},{"stockId":2916,"date":"2026-06-08T16:00:00.000Z","sp":395.96},{"date":"2026-06-07T16:00:00.000Z","stockId":2916,"sp":369.64},{"stockId":2916,"date":"2026-06-04T16:00:00.000Z","sp":373},{"date":"2026-06-03T16:00:00.000Z","stockId":2916,"sp":393.38},{"date":"2026-06-02T16:00:00.000Z","stockId":2916,"sp":382},{"stockId":2916,"date":"2026-06-01T16:00:00.000Z","sp":398.8},{"stockId":2916,"date":"2026-05-31T16:00:00.000Z","sp":380},{"date":"2026-05-28T16:00:00.000Z","stockId":2916,"sp":411.41},{"stockId":2916,"date":"2026-05-27T16:00:00.000Z","sp":398.28},{"stockId":2916,"date":"2026-05-26T16:00:00.000Z","sp":396.05},{"stockId":2916,"date":"2026-05-25T16:00:00.000Z","sp":419.5},{"stockId":2916,"date":"2026-05-24T16:00:00.000Z","sp":400},{"date":"2026-05-21T16:00:00.000Z","stockId":2916,"sp":378.27},{"date":"2026-05-20T16:00:00.000Z","stockId":2916,"sp":343.88},{"stockId":2916,"date":"2026-05-19T16:00:00.000Z","sp":333.88},{"stockId":2916,"date":"2026-05-18T16:00:00.000Z","sp":332.3},{"stockId":2916,"date":"2026-05-17T16:00:00.000Z","sp":335.92},{"date":"2026-05-14T16:00:00.000Z","stockId":2916,"sp":323.25},{"date":"2026-05-13T16:00:00.000Z","stockId":2916,"sp":331.36},{"date":"2026-05-12T16:00:00.000Z","stockId":2916,"sp":348.5},{"date":"2026-05-11T16:00:00.000Z","stockId":2916,"sp":329.79},{"date":"2026-05-10T16:00:00.000Z","stockId":2916,"sp":333.52},{"date":"2026-05-07T16:00:00.000Z","stockId":2916,"sp":320.37},{"stockId":2916,"date":"2026-05-06T16:00:00.000Z","sp":323.5},{"stockId":2916,"date":"2026-05-05T16:00:00.000Z","sp":318.75},{"stockId":2916,"date":"2026-04-29T16:00:00.000Z","sp":312.5},{"stockId":2916,"date":"2026-04-28T16:00:00.000Z","sp":314.51},{"stockId":2916,"date":"2026-04-27T16:00:00.000Z","sp":314.93},{"stockId":2916,"date":"2026-04-26T16:00:00.000Z","sp":321.8},{"date":"2026-04-23T16:00:00.000Z","stockId":2916,"sp":301.36},{"stockId":2916,"date":"2026-04-22T16:00:00.000Z","sp":301.3},{"date":"2026-04-21T16:00:00.000Z","stockId":2916,"sp":301.3},{"stockId":2916,"date":"2026-04-20T16:00:00.000Z","sp":295.33},{"stockId":2916,"date":"2026-04-19T16:00:00.000Z","sp":287.62},{"date":"2026-04-16T16:00:00.000Z","stockId":2916,"sp":283.06},{"date":"2026-04-15T16:00:00.000Z","stockId":2916,"sp":270.14},{"date":"2026-04-14T16:00:00.000Z","stockId":2916,"sp":270.93},{"date":"2026-04-13T16:00:00.000Z","stockId":2916,"sp":285.77},{"date":"2026-04-12T16:00:00.000Z","stockId":2916,"sp":268.69},{"date":"2026-04-09T16:00:00.000Z","stockId":2916,"sp":262.03},{"stockId":2916,"date":"2026-04-08T16:00:00.000Z","sp":243},{"stockId":2916,"date":"2026-04-07T16:00:00.000Z","sp":237.51},{"date":"2026-04-06T16:00:00.000Z","stockId":2916,"sp":215.92},{"stockId":2916,"date":"2026-04-02T16:00:00.000Z","sp":212.78},{"date":"2026-04-01T16:00:00.000Z","stockId":2916,"sp":219},{"date":"2026-03-31T16:00:00.000Z","stockId":2916,"sp":231},{"date":"2026-03-30T16:00:00.000Z","stockId":2916,"sp":219.51},{"date":"2026-03-29T16:00:00.000Z","stockId":2916,"sp":225.58},{"date":"2026-03-26T16:00:00.000Z","stockId":2916,"sp":233.18},{"date":"2026-03-25T16:00:00.000Z","stockId":2916,"sp":232.3},{"date":"2026-03-24T16:00:00.000Z","stockId":2916,"sp":237.99},{"date":"2026-03-23T16:00:00.000Z","stockId":2916,"sp":235.03},{"stockId":2916,"date":"2026-03-22T16:00:00.000Z","sp":233.49},{"stockId":2916,"date":"2026-03-19T16:00:00.000Z","sp":249.68},{"date":"2026-03-18T16:00:00.000Z","stockId":2916,"sp":249.99},{"date":"2026-03-17T16:00:00.000Z","stockId":2916,"sp":264.93},{"stockId":2916,"date":"2026-03-16T16:00:00.000Z","sp":254.4},{"stockId":2916,"date":"2026-03-15T16:00:00.000Z","sp":256},{"date":"2026-03-12T16:00:00.000Z","stockId":2916,"sp":250.23},{"stockId":2916,"date":"2026-03-11T16:00:00.000Z","sp":252.61},{"date":"2026-03-10T16:00:00.000Z","stockId":2916,"sp":259.6},{"date":"2026-03-09T16:00:00.000Z","stockId":2916,"sp":263.66},{"date":"2026-03-08T16:00:00.000Z","stockId":2916,"sp":255.1},{"date":"2026-03-05T16:00:00.000Z","stockId":2916,"sp":263.78},{"date":"2026-03-04T16:00:00.000Z","stockId":2916,"sp":268.16},{"stockId":2916,"date":"2026-03-03T16:00:00.000Z","sp":267.9},{"date":"2026-03-02T16:00:00.000Z","stockId":2916,"sp":270.95},{"stockId":2916,"date":"2026-03-01T16:00:00.000Z","sp":289.77},{"stockId":2916,"date":"2026-02-26T16:00:00.000Z","sp":285.46},{"stockId":2916,"date":"2026-02-25T16:00:00.000Z","sp":290.14},{"date":"2026-02-24T16:00:00.000Z","stockId":2916,"sp":263.76},{"date":"2026-02-23T16:00:00.000Z","stockId":2916,"sp":258.5},{"date":"2026-02-12T16:00:00.000Z","stockId":2916,"sp":235},{"date":"2026-02-11T16:00:00.000Z","stockId":2916,"sp":237.21},{"stockId":2916,"date":"2026-02-10T16:00:00.000Z","sp":241.46},{"date":"2026-02-09T16:00:00.000Z","stockId":2916,"sp":246.69},{"stockId":2916,"date":"2026-02-08T16:00:00.000Z","sp":246.05},{"date":"2026-02-05T16:00:00.000Z","stockId":2916,"sp":243.47},{"date":"2026-02-04T16:00:00.000Z","stockId":2916,"sp":225.25},{"stockId":2916,"date":"2026-02-03T16:00:00.000Z","sp":230},{"stockId":2916,"date":"2026-02-02T16:00:00.000Z","sp":232.38},{"date":"2026-02-01T16:00:00.000Z","stockId":2916,"sp":230.5},{"stockId":2916,"date":"2026-01-29T16:00:00.000Z","sp":233.6},{"date":"2026-01-28T16:00:00.000Z","stockId":2916,"sp":231.96},{"stockId":2916,"date":"2026-01-27T16:00:00.000Z","sp":247},{"date":"2026-01-26T16:00:00.000Z","stockId":2916,"sp":253.94},{"stockId":2916,"date":"2026-01-25T16:00:00.000Z","sp":241.5},{"date":"2026-01-22T16:00:00.000Z","stockId":2916,"sp":247.47},{"date":"2026-01-21T16:00:00.000Z","stockId":2916,"sp":266},{"stockId":2916,"date":"2026-01-20T16:00:00.000Z","sp":247.1},{"date":"2026-01-19T16:00:00.000Z","stockId":2916,"sp":230.88},{"date":"2026-01-18T16:00:00.000Z","stockId":2916,"sp":237.95},{"date":"2026-01-15T16:00:00.000Z","stockId":2916,"sp":232.66},{"date":"2026-01-14T16:00:00.000Z","stockId":2916,"sp":222.5},{"stockId":2916,"date":"2026-01-13T16:00:00.000Z","sp":222.82},{"stockId":2916,"date":"2026-01-12T16:00:00.000Z","sp":220.18},{"date":"2026-01-11T16:00:00.000Z","stockId":2916,"sp":227.55},{"stockId":2916,"date":"2026-01-08T16:00:00.000Z","sp":232.25},{"date":"2026-01-07T16:00:00.000Z","stockId":2916,"sp":237},{"date":"2026-01-06T16:00:00.000Z","stockId":2916,"sp":244.3},{"date":"2026-01-05T16:00:00.000Z","stockId":2916,"sp":234.33},{"date":"2026-01-04T16:00:00.000Z","stockId":2916,"sp":242.42},{"date":"2025-12-30T16:00:00.000Z","stockId":2916,"sp":232.29},{"date":"2025-12-29T16:00:00.000Z","stockId":2916,"sp":233.75},{"date":"2025-12-28T16:00:00.000Z","stockId":2916,"sp":233.42},{"date":"2025-12-25T16:00:00.000Z","stockId":2916,"sp":220.38},{"date":"2025-12-24T16:00:00.000Z","stockId":2916,"sp":224.5},{"date":"2025-12-23T16:00:00.000Z","stockId":2916,"sp":229.29},{"date":"2025-12-22T16:00:00.000Z","stockId":2916,"sp":224.59},{"date":"2025-12-21T16:00:00.000Z","stockId":2916,"sp":226},{"date":"2025-12-18T16:00:00.000Z","stockId":2916,"sp":212.75},{"date":"2025-12-17T16:00:00.000Z","stockId":2916,"sp":216.68},{"date":"2025-12-16T16:00:00.000Z","stockId":2916,"sp":222.53},{"date":"2025-12-15T16:00:00.000Z","stockId":2916,"sp":202.3},{"date":"2025-12-14T16:00:00.000Z","stockId":2916,"sp":201.78},{"date":"2025-12-11T16:00:00.000Z","stockId":2916,"sp":192.28},{"date":"2025-12-10T16:00:00.000Z","stockId":2916,"sp":193.74},{"date":"2025-12-09T16:00:00.000Z","stockId":2916,"sp":206.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2916,"sp":205.49},{"date":"2025-12-07T16:00:00.000Z","stockId":2916,"sp":196.31},{"date":"2025-12-04T16:00:00.000Z","stockId":2916,"sp":189.95},{"date":"2025-12-03T16:00:00.000Z","stockId":2916,"sp":195.3},{"date":"2025-12-02T16:00:00.000Z","stockId":2916,"sp":194.99},{"date":"2025-12-01T16:00:00.000Z","stockId":2916,"sp":197.59},{"date":"2025-11-30T16:00:00.000Z","stockId":2916,"sp":197.1},{"date":"2025-11-27T16:00:00.000Z","stockId":2916,"sp":195.55},{"date":"2025-11-26T16:00:00.000Z","stockId":2916,"sp":197.86},{"date":"2025-11-25T16:00:00.000Z","stockId":2916,"sp":204.85},{"date":"2025-11-24T16:00:00.000Z","stockId":2916,"sp":200.88},{"date":"2025-11-23T16:00:00.000Z","stockId":2916,"sp":187.41},{"date":"2025-11-20T16:00:00.000Z","stockId":2916,"sp":188.1},{"date":"2025-11-19T16:00:00.000Z","stockId":2916,"sp":197.88},{"date":"2025-11-18T16:00:00.000Z","stockId":2916,"sp":199.96},{"date":"2025-11-17T16:00:00.000Z","stockId":2916,"sp":200.29},{"date":"2025-11-16T16:00:00.000Z","stockId":2916,"sp":201.17},{"date":"2025-11-13T16:00:00.000Z","stockId":2916,"sp":200.32},{"date":"2025-11-12T16:00:00.000Z","stockId":2916,"sp":207.5},{"date":"2025-11-11T16:00:00.000Z","stockId":2916,"sp":207.6},{"date":"2025-11-10T16:00:00.000Z","stockId":2916,"sp":212.06},{"date":"2025-11-09T16:00:00.000Z","stockId":2916,"sp":218.31},{"date":"2025-11-06T16:00:00.000Z","stockId":2916,"sp":222.76},{"date":"2025-11-05T16:00:00.000Z","stockId":2916,"sp":230.5},{"date":"2025-11-04T16:00:00.000Z","stockId":2916,"sp":226},{"date":"2025-11-03T16:00:00.000Z","stockId":2916,"sp":222.85},{"date":"2025-11-02T16:00:00.000Z","stockId":2916,"sp":218.83},{"date":"2025-10-30T16:00:00.000Z","stockId":2916,"sp":214.48},{"date":"2025-10-29T16:00:00.000Z","stockId":2916,"sp":233.44},{"date":"2025-10-28T16:00:00.000Z","stockId":2916,"sp":227.8},{"date":"2025-10-27T16:00:00.000Z","stockId":2916,"sp":224.25},{"date":"2025-10-26T16:00:00.000Z","stockId":2916,"sp":221.07},{"date":"2025-10-23T16:00:00.000Z","stockId":2916,"sp":213.08},{"date":"2025-10-22T16:00:00.000Z","stockId":2916,"sp":193.71},{"date":"2025-10-21T16:00:00.000Z","stockId":2916,"sp":201.99},{"date":"2025-10-20T16:00:00.000Z","stockId":2916,"sp":201.2},{"date":"2025-10-19T16:00:00.000Z","stockId":2916,"sp":194.97},{"date":"2025-10-16T16:00:00.000Z","stockId":2916,"sp":196.35},{"date":"2025-10-15T16:00:00.000Z","stockId":2916,"sp":201.5},{"date":"2025-10-14T16:00:00.000Z","stockId":2916,"sp":202},{"date":"2025-10-13T16:00:00.000Z","stockId":2916,"sp":196.6},{"date":"2025-10-12T16:00:00.000Z","stockId":2916,"sp":214.34},{"date":"2025-10-09T16:00:00.000Z","stockId":2916,"sp":216.79},{"date":"2025-10-08T16:00:00.000Z","stockId":2916,"sp":238.3},{"date":"2025-09-29T16:00:00.000Z","stockId":2916,"sp":216.64},{"date":"2025-09-28T16:00:00.000Z","stockId":2916,"sp":221.29},{"date":"2025-09-25T16:00:00.000Z","stockId":2916,"sp":206.55},{"date":"2025-09-24T16:00:00.000Z","stockId":2916,"sp":208.51},{"date":"2025-09-23T16:00:00.000Z","stockId":2916,"sp":210.59},{"date":"2025-09-22T16:00:00.000Z","stockId":2916,"sp":218.92},{"date":"2025-09-21T16:00:00.000Z","stockId":2916,"sp":214.8},{"date":"2025-09-18T16:00:00.000Z","stockId":2916,"sp":195.57},{"date":"2025-09-17T16:00:00.000Z","stockId":2916,"sp":197.47},{"date":"2025-09-16T16:00:00.000Z","stockId":2916,"sp":187.95},{"date":"2025-09-15T16:00:00.000Z","stockId":2916,"sp":188.49},{"date":"2025-09-14T16:00:00.000Z","stockId":2916,"sp":187.85},{"date":"2025-09-11T16:00:00.000Z","stockId":2916,"sp":195.37},{"date":"2025-09-10T16:00:00.000Z","stockId":2916,"sp":201.64},{"date":"2025-09-09T16:00:00.000Z","stockId":2916,"sp":183.31},{"date":"2025-09-08T16:00:00.000Z","stockId":2916,"sp":173.95},{"date":"2025-09-07T16:00:00.000Z","stockId":2916,"sp":176.32},{"date":"2025-09-04T16:00:00.000Z","stockId":2916,"sp":182.25},{"date":"2025-09-03T16:00:00.000Z","stockId":2916,"sp":168.8},{"date":"2025-09-02T16:00:00.000Z","stockId":2916,"sp":185.64},{"date":"2025-09-01T16:00:00.000Z","stockId":2916,"sp":179.89},{"date":"2025-08-31T16:00:00.000Z","stockId":2916,"sp":199.88},{"date":"2025-08-28T16:00:00.000Z","stockId":2916,"sp":198},{"date":"2025-08-27T16:00:00.000Z","stockId":2916,"sp":186.45},{"date":"2025-08-26T16:00:00.000Z","stockId":2916,"sp":169.5},{"date":"2025-08-25T16:00:00.000Z","stockId":2916,"sp":162.69},{"date":"2025-08-24T16:00:00.000Z","stockId":2916,"sp":161.1},{"date":"2025-08-21T16:00:00.000Z","stockId":2916,"sp":149.92},{"date":"2025-08-20T16:00:00.000Z","stockId":2916,"sp":141.58},{"date":"2025-08-19T16:00:00.000Z","stockId":2916,"sp":142.71},{"date":"2025-08-18T16:00:00.000Z","stockId":2916,"sp":145},{"date":"2025-08-17T16:00:00.000Z","stockId":2916,"sp":146.56},{"date":"2025-08-14T16:00:00.000Z","stockId":2916,"sp":145.71},{"date":"2025-08-13T16:00:00.000Z","stockId":2916,"sp":150},{"date":"2025-08-12T16:00:00.000Z","stockId":2916,"sp":153.78},{"date":"2025-08-11T16:00:00.000Z","stockId":2916,"sp":139.8},{"date":"2025-08-10T16:00:00.000Z","stockId":2916,"sp":138.51},{"date":"2025-08-07T16:00:00.000Z","stockId":2916,"sp":133.5},{"date":"2025-08-06T16:00:00.000Z","stockId":2916,"sp":134.49},{"date":"2025-08-05T16:00:00.000Z","stockId":2916,"sp":134.84},{"date":"2025-08-04T16:00:00.000Z","stockId":2916,"sp":135.9},{"date":"2025-08-03T16:00:00.000Z","stockId":2916,"sp":136.23},{"date":"2025-07-31T16:00:00.000Z","stockId":2916,"sp":135.49},{"date":"2025-07-30T16:00:00.000Z","stockId":2916,"sp":142.1},{"date":"2025-07-29T16:00:00.000Z","stockId":2916,"sp":140.98},{"date":"2025-07-28T16:00:00.000Z","stockId":2916,"sp":144.5},{"date":"2025-07-27T16:00:00.000Z","stockId":2916,"sp":145.18},{"date":"2025-07-24T16:00:00.000Z","stockId":2916,"sp":131.98},{"date":"2025-07-23T16:00:00.000Z","stockId":2916,"sp":132.41},{"date":"2025-07-22T16:00:00.000Z","stockId":2916,"sp":132.2},{"date":"2025-07-21T16:00:00.000Z","stockId":2916,"sp":137},{"date":"2025-07-20T16:00:00.000Z","stockId":2916,"sp":141.25},{"date":"2025-07-17T16:00:00.000Z","stockId":2916,"sp":131.6},{"date":"2025-07-16T16:00:00.000Z","stockId":2916,"sp":130.9},{"date":"2025-07-15T16:00:00.000Z","stockId":2916,"sp":123.53},{"date":"2025-07-14T16:00:00.000Z","stockId":2916,"sp":131.96},{"date":"2025-07-13T16:00:00.000Z","stockId":2916,"sp":123.98},{"date":"2025-07-10T16:00:00.000Z","stockId":2916,"sp":117.49},{"date":"2025-07-09T16:00:00.000Z","stockId":2916,"sp":119.24},{"date":"2025-07-08T16:00:00.000Z","stockId":2916,"sp":118.09},{"date":"2025-07-07T16:00:00.000Z","stockId":2916,"sp":118.98},{"date":"2025-07-06T16:00:00.000Z","stockId":2916,"sp":114.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2916,"sp":115.9},{"date":"2025-07-02T16:00:00.000Z","stockId":2916,"sp":113.45},{"date":"2025-07-01T16:00:00.000Z","stockId":2916,"sp":105.16},{"date":"2025-06-30T16:00:00.000Z","stockId":2916,"sp":110.99},{"date":"2025-06-29T16:00:00.000Z","stockId":2916,"sp":107.81},{"date":"2025-06-26T16:00:00.000Z","stockId":2916,"sp":107.95},{"date":"2025-06-25T16:00:00.000Z","stockId":2916,"sp":104.71},{"date":"2025-06-24T16:00:00.000Z","stockId":2916,"sp":99.9},{"date":"2025-06-23T16:00:00.000Z","stockId":2916,"sp":97.4},{"date":"2025-06-22T16:00:00.000Z","stockId":2916,"sp":98},{"date":"2025-06-19T16:00:00.000Z","stockId":2916,"sp":99.23},{"date":"2025-06-18T16:00:00.000Z","stockId":2916,"sp":102.57},{"date":"2025-06-17T16:00:00.000Z","stockId":2916,"sp":103.6},{"date":"2025-06-16T16:00:00.000Z","stockId":2916,"sp":96.78},{"date":"2025-06-15T16:00:00.000Z","stockId":2916,"sp":98.95},{"date":"2025-06-12T16:00:00.000Z","stockId":2916,"sp":95.5},{"date":"2025-06-11T16:00:00.000Z","stockId":2916,"sp":95.95},{"date":"2025-06-10T16:00:00.000Z","stockId":2916,"sp":93.96},{"date":"2025-06-09T16:00:00.000Z","stockId":2916,"sp":94.4},{"date":"2025-06-08T16:00:00.000Z","stockId":2916,"sp":94.56},{"date":"2025-06-05T16:00:00.000Z","stockId":2916,"sp":91.88},{"date":"2025-06-04T16:00:00.000Z","stockId":2916,"sp":92.42},{"date":"2025-06-03T16:00:00.000Z","stockId":2916,"sp":88.17},{"date":"2025-06-02T16:00:00.000Z","stockId":2916,"sp":86.19},{"date":"2025-05-29T16:00:00.000Z","stockId":2916,"sp":84.26},{"date":"2025-05-28T16:00:00.000Z","stockId":2916,"sp":85.03},{"date":"2025-05-27T16:00:00.000Z","stockId":2916,"sp":107.48},{"date":"2025-05-26T16:00:00.000Z","stockId":2916,"sp":105.53},{"date":"2025-05-25T16:00:00.000Z","stockId":2916,"sp":109.24},{"date":"2025-05-22T16:00:00.000Z","stockId":2916,"sp":108.6},{"date":"2025-05-21T16:00:00.000Z","stockId":2916,"sp":110.82},{"date":"2025-05-20T16:00:00.000Z","stockId":2916,"sp":111.32},{"date":"2025-05-19T16:00:00.000Z","stockId":2916,"sp":111.22},{"date":"2025-05-18T16:00:00.000Z","stockId":2916,"sp":112.06},{"date":"2025-05-15T16:00:00.000Z","stockId":2916,"sp":110.97},{"date":"2025-05-14T16:00:00.000Z","stockId":2916,"sp":111.41},{"date":"2025-05-13T16:00:00.000Z","stockId":2916,"sp":115.72},{"date":"2025-05-12T16:00:00.000Z","stockId":2916,"sp":115.76},{"date":"2025-05-11T16:00:00.000Z","stockId":2916,"sp":116.6},{"date":"2025-05-08T16:00:00.000Z","stockId":2916,"sp":115.08},{"date":"2025-05-07T16:00:00.000Z","stockId":2916,"sp":119.25},{"date":"2025-05-06T16:00:00.000Z","stockId":2916,"sp":115.79},{"date":"2025-05-05T16:00:00.000Z","stockId":2916,"sp":115.65},{"date":"2025-04-29T16:00:00.000Z","stockId":2916,"sp":109.02},{"date":"2025-04-28T16:00:00.000Z","stockId":2916,"sp":108.06},{"date":"2025-04-27T16:00:00.000Z","stockId":2916,"sp":108.83},{"date":"2025-04-24T16:00:00.000Z","stockId":2916,"sp":109.32},{"date":"2025-04-23T16:00:00.000Z","stockId":2916,"sp":106.27},{"date":"2025-04-22T16:00:00.000Z","stockId":2916,"sp":110.69},{"date":"2025-04-21T16:00:00.000Z","stockId":2916,"sp":110.92},{"date":"2025-04-20T16:00:00.000Z","stockId":2916,"sp":110.9},{"date":"2025-04-17T16:00:00.000Z","stockId":2916,"sp":107.82},{"date":"2025-04-16T16:00:00.000Z","stockId":2916,"sp":105.42},{"date":"2025-04-15T16:00:00.000Z","stockId":2916,"sp":105.94},{"date":"2025-04-14T16:00:00.000Z","stockId":2916,"sp":108.2},{"date":"2025-04-13T16:00:00.000Z","stockId":2916,"sp":109.57},{"date":"2025-04-10T16:00:00.000Z","stockId":2916,"sp":110.17},{"date":"2025-04-09T16:00:00.000Z","stockId":2916,"sp":107.75},{"date":"2025-04-08T16:00:00.000Z","stockId":2916,"sp":105.04},{"date":"2025-04-07T16:00:00.000Z","stockId":2916,"sp":104.45},{"date":"2025-04-06T16:00:00.000Z","stockId":2916,"sp":109.65},{"date":"2025-04-02T16:00:00.000Z","stockId":2916,"sp":121.83},{"date":"2025-04-01T16:00:00.000Z","stockId":2916,"sp":127.57},{"date":"2025-03-31T16:00:00.000Z","stockId":2916,"sp":126.4},{"date":"2025-03-30T16:00:00.000Z","stockId":2916,"sp":126.06},{"date":"2025-03-27T16:00:00.000Z","stockId":2916,"sp":125.9},{"date":"2025-03-26T16:00:00.000Z","stockId":2916,"sp":127.44},{"date":"2025-03-25T16:00:00.000Z","stockId":2916,"sp":128.42},{"date":"2025-03-24T16:00:00.000Z","stockId":2916,"sp":127.94},{"date":"2025-03-23T16:00:00.000Z","stockId":2916,"sp":133.14},{"date":"2025-03-20T16:00:00.000Z","stockId":2916,"sp":131.05},{"date":"2025-03-19T16:00:00.000Z","stockId":2916,"sp":132.48},{"date":"2025-03-18T16:00:00.000Z","stockId":2916,"sp":135.05},{"date":"2025-03-17T16:00:00.000Z","stockId":2916,"sp":143.36},{"date":"2025-03-16T16:00:00.000Z","stockId":2916,"sp":138.49},{"date":"2025-03-13T16:00:00.000Z","stockId":2916,"sp":138.76},{"date":"2025-03-12T16:00:00.000Z","stockId":2916,"sp":128},{"date":"2025-03-11T16:00:00.000Z","stockId":2916,"sp":127.07},{"date":"2025-03-10T16:00:00.000Z","stockId":2916,"sp":126.49},{"date":"2025-03-09T16:00:00.000Z","stockId":2916,"sp":131.42},{"date":"2025-03-06T16:00:00.000Z","stockId":2916,"sp":131.19},{"date":"2025-03-05T16:00:00.000Z","stockId":2916,"sp":132.51},{"date":"2025-03-04T16:00:00.000Z","stockId":2916,"sp":125.26},{"date":"2025-03-03T16:00:00.000Z","stockId":2916,"sp":124.81},{"date":"2025-03-02T16:00:00.000Z","stockId":2916,"sp":121.73},{"date":"2025-02-27T16:00:00.000Z","stockId":2916,"sp":130.89},{"date":"2025-02-26T16:00:00.000Z","stockId":2916,"sp":142.07},{"date":"2025-02-25T16:00:00.000Z","stockId":2916,"sp":144.5},{"date":"2025-02-24T16:00:00.000Z","stockId":2916,"sp":146.7},{"date":"2025-02-23T16:00:00.000Z","stockId":2916,"sp":152.5},{"date":"2025-02-20T16:00:00.000Z","stockId":2916,"sp":160.55},{"date":"2025-02-19T16:00:00.000Z","stockId":2916,"sp":153},{"date":"2025-02-18T16:00:00.000Z","stockId":2916,"sp":147.94},{"date":"2025-02-17T16:00:00.000Z","stockId":2916,"sp":149},{"date":"2025-02-16T16:00:00.000Z","stockId":2916,"sp":147.98},{"date":"2025-02-13T16:00:00.000Z","stockId":2916,"sp":136.35},{"date":"2025-02-12T16:00:00.000Z","stockId":2916,"sp":136.9},{"date":"2025-02-11T16:00:00.000Z","stockId":2916,"sp":142.99},{"date":"2025-02-10T16:00:00.000Z","stockId":2916,"sp":135.82},{"date":"2025-02-09T16:00:00.000Z","stockId":2916,"sp":129.2},{"date":"2025-02-06T16:00:00.000Z","stockId":2916,"sp":122.83},{"date":"2025-02-05T16:00:00.000Z","stockId":2916,"sp":124},{"date":"2025-02-04T16:00:00.000Z","stockId":2916,"sp":121.9},{"date":"2025-01-26T16:00:00.000Z","stockId":2916,"sp":130.5},{"date":"2025-01-23T16:00:00.000Z","stockId":2916,"sp":138.73},{"date":"2025-01-22T16:00:00.000Z","stockId":2916,"sp":139.34},{"date":"2025-01-21T16:00:00.000Z","stockId":2916,"sp":139.78},{"date":"2025-01-20T16:00:00.000Z","stockId":2916,"sp":134.1},{"date":"2025-01-19T16:00:00.000Z","stockId":2916,"sp":130.19},{"date":"2025-01-16T16:00:00.000Z","stockId":2916,"sp":125.31},{"date":"2025-01-15T16:00:00.000Z","stockId":2916,"sp":122},{"date":"2025-01-14T16:00:00.000Z","stockId":2916,"sp":124},{"date":"2025-01-13T16:00:00.000Z","stockId":2916,"sp":128},{"date":"2025-01-12T16:00:00.000Z","stockId":2916,"sp":123.18},{"date":"2025-01-09T16:00:00.000Z","stockId":2916,"sp":126.17},{"date":"2025-01-08T16:00:00.000Z","stockId":2916,"sp":126.12},{"date":"2025-01-07T16:00:00.000Z","stockId":2916,"sp":127.58},{"date":"2025-01-06T16:00:00.000Z","stockId":2916,"sp":125.27},{"date":"2025-01-05T16:00:00.000Z","stockId":2916,"sp":117.68},{"date":"2025-01-02T16:00:00.000Z","stockId":2916,"sp":118.5},{"date":"2025-01-01T16:00:00.000Z","stockId":2916,"sp":121.46},{"date":"2024-12-30T16:00:00.000Z","stockId":2916,"sp":125},{"date":"2024-12-29T16:00:00.000Z","stockId":2916,"sp":129.9},{"date":"2024-12-26T16:00:00.000Z","stockId":2916,"sp":127.68},{"date":"2024-12-25T16:00:00.000Z","stockId":2916,"sp":128.56},{"date":"2024-12-24T16:00:00.000Z","stockId":2916,"sp":121.6},{"date":"2024-12-23T16:00:00.000Z","stockId":2916,"sp":121.9},{"date":"2024-12-22T16:00:00.000Z","stockId":2916,"sp":118.55},{"date":"2024-12-19T16:00:00.000Z","stockId":2916,"sp":117.32},{"date":"2024-12-18T16:00:00.000Z","stockId":2916,"sp":117.97},{"date":"2024-12-17T16:00:00.000Z","stockId":2916,"sp":110.17},{"date":"2024-12-16T16:00:00.000Z","stockId":2916,"sp":110.51},{"date":"2024-12-15T16:00:00.000Z","stockId":2916,"sp":102.16},{"date":"2024-12-12T16:00:00.000Z","stockId":2916,"sp":99.68},{"date":"2024-12-11T16:00:00.000Z","stockId":2916,"sp":99.52},{"date":"2024-12-10T16:00:00.000Z","stockId":2916,"sp":99.03},{"date":"2024-12-09T16:00:00.000Z","stockId":2916,"sp":98.9},{"date":"2024-12-08T16:00:00.000Z","stockId":2916,"sp":99.04},{"date":"2024-12-05T16:00:00.000Z","stockId":2916,"sp":99.69},{"date":"2024-12-04T16:00:00.000Z","stockId":2916,"sp":98.35},{"date":"2024-12-03T16:00:00.000Z","stockId":2916,"sp":98},{"date":"2024-12-02T16:00:00.000Z","stockId":2916,"sp":99.11},{"date":"2024-12-01T16:00:00.000Z","stockId":2916,"sp":101.88},{"date":"2024-11-28T16:00:00.000Z","stockId":2916,"sp":98.86},{"date":"2024-11-27T16:00:00.000Z","stockId":2916,"sp":98.01},{"date":"2024-11-26T16:00:00.000Z","stockId":2916,"sp":99.9},{"date":"2024-11-25T16:00:00.000Z","stockId":2916,"sp":97.28},{"date":"2024-11-24T16:00:00.000Z","stockId":2916,"sp":96.49},{"date":"2024-11-21T16:00:00.000Z","stockId":2916,"sp":98.5},{"date":"2024-11-20T16:00:00.000Z","stockId":2916,"sp":102.84},{"date":"2024-11-19T16:00:00.000Z","stockId":2916,"sp":103.66},{"date":"2024-11-18T16:00:00.000Z","stockId":2916,"sp":104.33},{"date":"2024-11-17T16:00:00.000Z","stockId":2916,"sp":102.53},{"date":"2024-11-14T16:00:00.000Z","stockId":2916,"sp":105.12},{"date":"2024-11-13T16:00:00.000Z","stockId":2916,"sp":109.38},{"date":"2024-11-12T16:00:00.000Z","stockId":2916,"sp":114.95},{"date":"2024-11-11T16:00:00.000Z","stockId":2916,"sp":112.95},{"date":"2024-11-10T16:00:00.000Z","stockId":2916,"sp":115.31},{"date":"2024-11-07T16:00:00.000Z","stockId":2916,"sp":107.83},{"date":"2024-11-06T16:00:00.000Z","stockId":2916,"sp":106.96},{"date":"2024-11-05T16:00:00.000Z","stockId":2916,"sp":105.14},{"date":"2024-11-04T16:00:00.000Z","stockId":2916,"sp":107.34},{"date":"2024-11-03T16:00:00.000Z","stockId":2916,"sp":101.84},{"date":"2024-10-31T16:00:00.000Z","stockId":2916,"sp":101.56},{"date":"2024-10-30T16:00:00.000Z","stockId":2916,"sp":105.06},{"date":"2024-10-29T16:00:00.000Z","stockId":2916,"sp":104.31},{"date":"2024-10-28T16:00:00.000Z","stockId":2916,"sp":106.2},{"date":"2024-10-27T16:00:00.000Z","stockId":2916,"sp":104.99},{"date":"2024-10-24T16:00:00.000Z","stockId":2916,"sp":110.9},{"date":"2024-10-23T16:00:00.000Z","stockId":2916,"sp":109.15},{"date":"2024-10-22T16:00:00.000Z","stockId":2916,"sp":109.2},{"date":"2024-10-21T16:00:00.000Z","stockId":2916,"sp":113.42},{"date":"2024-10-20T16:00:00.000Z","stockId":2916,"sp":112.7},{"date":"2024-10-17T16:00:00.000Z","stockId":2916,"sp":112.96},{"date":"2024-10-16T16:00:00.000Z","stockId":2916,"sp":103.68},{"date":"2024-10-15T16:00:00.000Z","stockId":2916,"sp":102.54},{"date":"2024-10-14T16:00:00.000Z","stockId":2916,"sp":107.67},{"date":"2024-10-13T16:00:00.000Z","stockId":2916,"sp":108.99},{"date":"2024-10-10T16:00:00.000Z","stockId":2916,"sp":108.47},{"date":"2024-10-09T16:00:00.000Z","stockId":2916,"sp":115.02},{"date":"2024-10-08T16:00:00.000Z","stockId":2916,"sp":116.29},{"date":"2024-10-07T16:00:00.000Z","stockId":2916,"sp":122.07},{"date":"2024-09-29T16:00:00.000Z","stockId":2916,"sp":110.97},{"date":"2024-09-26T16:00:00.000Z","stockId":2916,"sp":100.88},{"date":"2024-09-25T16:00:00.000Z","stockId":2916,"sp":92.9},{"date":"2024-09-24T16:00:00.000Z","stockId":2916,"sp":90.7},{"date":"2024-09-23T16:00:00.000Z","stockId":2916,"sp":91.59},{"date":"2024-09-22T16:00:00.000Z","stockId":2916,"sp":87.79},{"date":"2024-09-19T16:00:00.000Z","stockId":2916,"sp":89.46},{"date":"2024-09-18T16:00:00.000Z","stockId":2916,"sp":90.8},{"date":"2024-09-17T16:00:00.000Z","stockId":2916,"sp":96.64},{"date":"2024-09-12T16:00:00.000Z","stockId":2916,"sp":95.59},{"date":"2024-09-11T16:00:00.000Z","stockId":2916,"sp":91.8},{"date":"2024-09-10T16:00:00.000Z","stockId":2916,"sp":92.08},{"date":"2024-09-09T16:00:00.000Z","stockId":2916,"sp":93.4},{"date":"2024-09-08T16:00:00.000Z","stockId":2916,"sp":92.06},{"date":"2024-09-05T16:00:00.000Z","stockId":2916,"sp":92.15},{"date":"2024-09-04T16:00:00.000Z","stockId":2916,"sp":95.35},{"date":"2024-09-03T16:00:00.000Z","stockId":2916,"sp":95.32},{"date":"2024-09-02T16:00:00.000Z","stockId":2916,"sp":97.13},{"date":"2024-09-01T16:00:00.000Z","stockId":2916,"sp":98.1},{"date":"2024-08-29T16:00:00.000Z","stockId":2916,"sp":100.78},{"date":"2024-08-28T16:00:00.000Z","stockId":2916,"sp":99.38},{"date":"2024-08-27T16:00:00.000Z","stockId":2916,"sp":103.65},{"date":"2024-08-26T16:00:00.000Z","stockId":2916,"sp":104.66},{"date":"2024-08-25T16:00:00.000Z","stockId":2916,"sp":106.19},{"date":"2024-08-22T16:00:00.000Z","stockId":2916,"sp":107.96},{"date":"2024-08-21T16:00:00.000Z","stockId":2916,"sp":109.1},{"date":"2024-08-20T16:00:00.000Z","stockId":2916,"sp":107.95},{"date":"2024-08-19T16:00:00.000Z","stockId":2916,"sp":106.6},{"date":"2024-08-18T16:00:00.000Z","stockId":2916,"sp":107.12},{"date":"2024-08-15T16:00:00.000Z","stockId":2916,"sp":107.7},{"date":"2024-08-14T16:00:00.000Z","stockId":2916,"sp":105.87},{"date":"2024-08-13T16:00:00.000Z","stockId":2916,"sp":108.2},{"date":"2024-08-12T16:00:00.000Z","stockId":2916,"sp":108.46},{"date":"2024-08-11T16:00:00.000Z","stockId":2916,"sp":104.79},{"date":"2024-08-08T16:00:00.000Z","stockId":2916,"sp":102.54},{"date":"2024-08-07T16:00:00.000Z","stockId":2916,"sp":100.75},{"date":"2024-08-06T16:00:00.000Z","stockId":2916,"sp":102.41},{"date":"2024-08-05T16:00:00.000Z","stockId":2916,"sp":104.78},{"date":"2024-08-04T16:00:00.000Z","stockId":2916,"sp":104.05},{"date":"2024-08-01T16:00:00.000Z","stockId":2916,"sp":111},{"date":"2024-07-31T16:00:00.000Z","stockId":2916,"sp":116.96},{"date":"2024-07-30T16:00:00.000Z","stockId":2916,"sp":110.67},{"date":"2024-07-29T16:00:00.000Z","stockId":2916,"sp":110.09},{"date":"2024-07-28T16:00:00.000Z","stockId":2916,"sp":111.42},{"date":"2024-07-25T16:00:00.000Z","stockId":2916,"sp":110.73},{"date":"2024-07-24T16:00:00.000Z","stockId":2916,"sp":110.24},{"date":"2024-07-23T16:00:00.000Z","stockId":2916,"sp":112.06},{"date":"2024-07-22T16:00:00.000Z","stockId":2916,"sp":114.65},{"date":"2024-07-21T16:00:00.000Z","stockId":2916,"sp":119.67},{"date":"2024-07-18T16:00:00.000Z","stockId":2916,"sp":120.6},{"date":"2024-07-17T16:00:00.000Z","stockId":2916,"sp":122.66},{"date":"2024-07-16T16:00:00.000Z","stockId":2916,"sp":123.59},{"date":"2024-07-15T16:00:00.000Z","stockId":2916,"sp":130.5},{"date":"2024-07-14T16:00:00.000Z","stockId":2916,"sp":127.4},{"date":"2024-07-11T16:00:00.000Z","stockId":2916,"sp":126.14},{"date":"2024-07-10T16:00:00.000Z","stockId":2916,"sp":126.99},{"date":"2024-07-09T16:00:00.000Z","stockId":2916,"sp":120.73},{"date":"2024-07-08T16:00:00.000Z","stockId":2916,"sp":109.75},{"date":"2024-07-07T16:00:00.000Z","stockId":2916,"sp":105.15},{"date":"2024-07-04T16:00:00.000Z","stockId":2916,"sp":105.44},{"date":"2024-07-03T16:00:00.000Z","stockId":2916,"sp":105.05},{"date":"2024-07-02T16:00:00.000Z","stockId":2916,"sp":102.94},{"date":"2024-07-01T16:00:00.000Z","stockId":2916,"sp":103.95},{"date":"2024-06-30T16:00:00.000Z","stockId":2916,"sp":106.17},{"date":"2024-06-27T16:00:00.000Z","stockId":2916,"sp":105.77},{"date":"2024-06-26T16:00:00.000Z","stockId":2916,"sp":103.28},{"sp":106.52,"stockId":2916,"date":"2024-06-25T16:00:00.000Z"},{"sp":104.75,"stockId":2916,"date":"2024-06-24T16:00:00.000Z"},{"sp":106.3,"stockId":2916,"date":"2024-06-23T16:00:00.000Z"},{"sp":107.4,"stockId":2916,"date":"2024-06-20T16:00:00.000Z"},{"sp":106.5,"stockId":2916,"date":"2024-06-19T16:00:00.000Z"},{"sp":107.35,"stockId":2916,"date":"2024-06-18T16:00:00.000Z"},{"sp":108.51,"stockId":2916,"date":"2024-06-17T16:00:00.000Z"},{"sp":109.88,"stockId":2916,"date":"2024-06-16T16:00:00.000Z"},{"sp":107.2,"stockId":2916,"date":"2024-06-13T16:00:00.000Z"},{"sp":102.88,"stockId":2916,"date":"2024-06-12T16:00:00.000Z"},{"sp":96.7,"stockId":2916,"date":"2024-06-11T16:00:00.000Z"},{"sp":95.47,"stockId":2916,"date":"2024-06-10T16:00:00.000Z"},{"sp":93.83,"stockId":2916,"date":"2024-06-06T16:00:00.000Z"},{"sp":96.37,"stockId":2916,"date":"2024-06-05T16:00:00.000Z"},{"sp":93.46,"stockId":2916,"date":"2024-06-04T16:00:00.000Z"},{"sp":93.92,"stockId":2916,"date":"2024-06-03T16:00:00.000Z"},{"sp":93.9,"stockId":2916,"date":"2024-06-02T16:00:00.000Z"},{"sp":89.93,"stockId":2916,"date":"2024-05-30T16:00:00.000Z"},{"sp":91.69,"stockId":2916,"date":"2024-05-29T16:00:00.000Z"},{"sp":89.93,"stockId":2916,"date":"2024-05-28T16:00:00.000Z"},{"sp":89.68,"stockId":2916,"date":"2024-05-27T16:00:00.000Z"},{"sp":92.12,"stockId":2916,"date":"2024-05-26T16:00:00.000Z"},{"sp":91,"stockId":2916,"date":"2024-05-23T16:00:00.000Z"},{"sp":94.32,"stockId":2916,"date":"2024-05-22T16:00:00.000Z"},{"sp":91.53,"stockId":2916,"date":"2024-05-21T16:00:00.000Z"},{"sp":92.2,"stockId":2916,"date":"2024-05-20T16:00:00.000Z"},{"sp":88.7,"stockId":2916,"date":"2024-05-19T16:00:00.000Z"},{"sp":88.35,"stockId":2916,"date":"2024-05-16T16:00:00.000Z"},{"sp":88.68,"stockId":2916,"date":"2024-05-15T16:00:00.000Z"},{"sp":87.18,"stockId":2916,"date":"2024-05-14T16:00:00.000Z"},{"sp":88.1,"stockId":2916,"date":"2024-05-13T16:00:00.000Z"},{"sp":88.65,"stockId":2916,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2916,"sp":88.03},{"date":"2024-05-08T16:00:00.000Z","stockId":2916,"sp":90.6},{"date":"2024-05-07T16:00:00.000Z","stockId":2916,"sp":90.8},{"date":"2024-05-06T16:00:00.000Z","stockId":2916,"sp":92.26},{"date":"2024-05-05T16:00:00.000Z","stockId":2916,"sp":92.84},{"date":"2024-04-29T16:00:00.000Z","stockId":2916,"sp":93.42},{"date":"2024-04-28T16:00:00.000Z","stockId":2916,"sp":93.59},{"date":"2024-04-25T16:00:00.000Z","stockId":2916,"sp":92.1},{"date":"2024-04-24T16:00:00.000Z","stockId":2916,"sp":87.13},{"date":"2024-04-23T16:00:00.000Z","stockId":2916,"sp":87.18},{"date":"2024-04-22T16:00:00.000Z","stockId":2916,"sp":83.01},{"date":"2024-04-21T16:00:00.000Z","stockId":2916,"sp":83.52},{"date":"2024-04-18T16:00:00.000Z","stockId":2916,"sp":85.6},{"date":"2024-04-17T16:00:00.000Z","stockId":2916,"sp":89.23},{"date":"2024-04-16T16:00:00.000Z","stockId":2916,"sp":89.48},{"date":"2024-04-15T16:00:00.000Z","stockId":2916,"sp":88.96},{"date":"2024-04-14T16:00:00.000Z","stockId":2916,"sp":97.98},{"date":"2024-04-11T16:00:00.000Z","stockId":2916,"sp":96.8},{"date":"2024-04-10T16:00:00.000Z","stockId":2916,"sp":90},{"date":"2024-04-09T16:00:00.000Z","stockId":2916,"sp":91.23},{"date":"2024-04-08T16:00:00.000Z","stockId":2916,"sp":92.46},{"date":"2024-04-07T16:00:00.000Z","stockId":2916,"sp":92.8},{"date":"2024-04-02T16:00:00.000Z","stockId":2916,"sp":93.6},{"date":"2024-04-01T16:00:00.000Z","stockId":2916,"sp":94.99},{"date":"2024-03-31T16:00:00.000Z","stockId":2916,"sp":95.9},{"date":"2024-03-28T16:00:00.000Z","stockId":2916,"sp":89.18},{"date":"2024-03-27T16:00:00.000Z","stockId":2916,"sp":88.56},{"date":"2024-03-26T16:00:00.000Z","stockId":2916,"sp":87.33},{"date":"2024-03-25T16:00:00.000Z","stockId":2916,"sp":87.8},{"date":"2024-03-24T16:00:00.000Z","stockId":2916,"sp":87},{"date":"2024-03-21T16:00:00.000Z","stockId":2916,"sp":89.9},{"date":"2024-03-20T16:00:00.000Z","stockId":2916,"sp":89.6},{"date":"2024-03-19T16:00:00.000Z","stockId":2916,"sp":91.88},{"date":"2024-03-18T16:00:00.000Z","stockId":2916,"sp":91.75},{"date":"2024-03-17T16:00:00.000Z","stockId":2916,"sp":91.75},{"date":"2024-03-14T16:00:00.000Z","stockId":2916,"sp":88.92},{"date":"2024-03-13T16:00:00.000Z","stockId":2916,"sp":83.58},{"date":"2024-03-12T16:00:00.000Z","stockId":2916,"sp":84.7},{"date":"2024-03-11T16:00:00.000Z","stockId":2916,"sp":84.28},{"date":"2024-03-10T16:00:00.000Z","stockId":2916,"sp":89.4},{"date":"2024-03-07T16:00:00.000Z","stockId":2916,"sp":89.32},{"date":"2024-03-06T16:00:00.000Z","stockId":2916,"sp":81.2},{"date":"2024-03-05T16:00:00.000Z","stockId":2916,"sp":78.88},{"date":"2024-03-04T16:00:00.000Z","stockId":2916,"sp":74.21},{"date":"2024-03-03T16:00:00.000Z","stockId":2916,"sp":73.92},{"date":"2024-02-29T16:00:00.000Z","stockId":2916,"sp":73.72},{"date":"2024-02-28T16:00:00.000Z","stockId":2916,"sp":70.2},{"date":"2024-02-27T16:00:00.000Z","stockId":2916,"sp":66},{"date":"2024-02-26T16:00:00.000Z","stockId":2916,"sp":69.96},{"date":"2024-02-25T16:00:00.000Z","stockId":2916,"sp":63.6},{"date":"2024-02-22T16:00:00.000Z","stockId":2916,"sp":65.18},{"date":"2024-02-21T16:00:00.000Z","stockId":2916,"sp":62.57},{"date":"2024-02-20T16:00:00.000Z","stockId":2916,"sp":56.88},{"date":"2024-02-19T16:00:00.000Z","stockId":2916,"sp":57.38},{"date":"2024-02-18T16:00:00.000Z","stockId":2916,"sp":56.86},{"date":"2024-02-07T16:00:00.000Z","stockId":2916,"sp":55.68},{"date":"2024-02-06T16:00:00.000Z","stockId":2916,"sp":53.84},{"date":"2024-02-05T16:00:00.000Z","stockId":2916,"sp":52.2},{"date":"2024-02-04T16:00:00.000Z","stockId":2916,"sp":49.27},{"date":"2024-02-01T16:00:00.000Z","stockId":2916,"sp":50.38},{"date":"2024-01-31T16:00:00.000Z","stockId":2916,"sp":52.7},{"date":"2024-01-30T16:00:00.000Z","stockId":2916,"sp":52.85},{"date":"2024-01-29T16:00:00.000Z","stockId":2916,"sp":53.64},{"date":"2024-01-28T16:00:00.000Z","stockId":2916,"sp":55.5},{"date":"2024-01-25T16:00:00.000Z","stockId":2916,"sp":56.79},{"date":"2024-01-24T16:00:00.000Z","stockId":2916,"sp":58.43},{"date":"2024-01-23T16:00:00.000Z","stockId":2916,"sp":56.56},{"date":"2024-01-22T16:00:00.000Z","stockId":2916,"sp":56.59},{"date":"2024-01-21T16:00:00.000Z","stockId":2916,"sp":56.11},{"date":"2024-01-18T16:00:00.000Z","stockId":2916,"sp":59.35},{"date":"2024-01-17T16:00:00.000Z","stockId":2916,"sp":59.97},{"date":"2024-01-16T16:00:00.000Z","stockId":2916,"sp":60.61},{"date":"2024-01-15T16:00:00.000Z","stockId":2916,"sp":61.8},{"date":"2024-01-14T16:00:00.000Z","stockId":2916,"sp":62.8},{"date":"2024-01-11T16:00:00.000Z","stockId":2916,"sp":63.5},{"date":"2024-01-10T16:00:00.000Z","stockId":2916,"sp":64.74},{"date":"2024-01-09T16:00:00.000Z","stockId":2916,"sp":64.31},{"date":"2024-01-08T16:00:00.000Z","stockId":2916,"sp":64.84},{"date":"2024-01-07T16:00:00.000Z","stockId":2916,"sp":64.72},{"date":"2024-01-04T16:00:00.000Z","stockId":2916,"sp":66.56},{"date":"2024-01-03T16:00:00.000Z","stockId":2916,"sp":67},{"date":"2024-01-02T16:00:00.000Z","stockId":2916,"sp":68.68},{"date":"2024-01-01T16:00:00.000Z","stockId":2916,"sp":70.3},{"date":"2023-12-28T16:00:00.000Z","stockId":2916,"sp":70.99},{"date":"2023-12-27T16:00:00.000Z","stockId":2916,"sp":70.73},{"date":"2023-12-26T16:00:00.000Z","stockId":2916,"sp":69.19},{"date":"2023-12-25T16:00:00.000Z","stockId":2916,"sp":68.65},{"date":"2023-12-24T16:00:00.000Z","stockId":2916,"sp":69.8},{"date":"2023-12-21T16:00:00.000Z","stockId":2916,"sp":67.88},{"date":"2023-12-20T16:00:00.000Z","stockId":2916,"sp":69.6},{"date":"2023-12-19T16:00:00.000Z","stockId":2916,"sp":69.15},{"date":"2023-12-18T16:00:00.000Z","stockId":2916,"sp":70.04},{"date":"2023-12-17T16:00:00.000Z","stockId":2916,"sp":69.09},{"date":"2023-12-14T16:00:00.000Z","stockId":2916,"sp":69.9},{"date":"2023-12-13T16:00:00.000Z","stockId":2916,"sp":70.25},{"date":"2023-12-12T16:00:00.000Z","stockId":2916,"sp":70.89},{"date":"2023-12-11T16:00:00.000Z","stockId":2916,"sp":71.7},{"date":"2023-12-10T16:00:00.000Z","stockId":2916,"sp":71.85},{"date":"2023-12-07T16:00:00.000Z","stockId":2916,"sp":70.91},{"date":"2023-12-06T16:00:00.000Z","stockId":2916,"sp":69.9},{"date":"2023-12-05T16:00:00.000Z","stockId":2916,"sp":69.95},{"date":"2023-12-04T16:00:00.000Z","stockId":2916,"sp":70.4},{"date":"2023-12-03T16:00:00.000Z","stockId":2916,"sp":72.65},{"date":"2023-11-30T16:00:00.000Z","stockId":2916,"sp":72.73},{"date":"2023-11-29T16:00:00.000Z","stockId":2916,"sp":73.09},{"date":"2023-11-28T16:00:00.000Z","stockId":2916,"sp":73.5},{"date":"2023-11-27T16:00:00.000Z","stockId":2916,"sp":73.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2916,"sp":73.48},{"date":"2023-11-23T16:00:00.000Z","stockId":2916,"sp":72.88},{"date":"2023-11-22T16:00:00.000Z","stockId":2916,"sp":74.08},{"date":"2023-11-21T16:00:00.000Z","stockId":2916,"sp":73.86},{"date":"2023-11-20T16:00:00.000Z","stockId":2916,"sp":75.37},{"date":"2023-11-19T16:00:00.000Z","stockId":2916,"sp":77.08},{"date":"2023-11-16T16:00:00.000Z","stockId":2916,"sp":76.15},{"date":"2023-11-15T16:00:00.000Z","stockId":2916,"sp":76.3},{"date":"2023-11-14T16:00:00.000Z","stockId":2916,"sp":75.75},{"date":"2023-11-13T16:00:00.000Z","stockId":2916,"sp":75.05},{"date":"2023-11-12T16:00:00.000Z","stockId":2916,"sp":73.97},{"date":"2023-11-09T16:00:00.000Z","stockId":2916,"sp":74.21},{"date":"2023-11-08T16:00:00.000Z","stockId":2916,"sp":74.5},{"date":"2023-11-07T16:00:00.000Z","stockId":2916,"sp":74.87},{"date":"2023-11-06T16:00:00.000Z","stockId":2916,"sp":74.87},{"date":"2023-11-05T16:00:00.000Z","stockId":2916,"sp":74.96},{"date":"2023-11-02T16:00:00.000Z","stockId":2916,"sp":70.66},{"date":"2023-11-01T16:00:00.000Z","stockId":2916,"sp":68.81},{"date":"2023-10-31T16:00:00.000Z","stockId":2916,"sp":69.55},{"date":"2023-10-30T16:00:00.000Z","stockId":2916,"sp":69.56},{"date":"2023-10-29T16:00:00.000Z","stockId":2916,"sp":69.76},{"date":"2023-10-26T16:00:00.000Z","stockId":2916,"sp":68.68},{"date":"2023-10-25T16:00:00.000Z","stockId":2916,"sp":64.57},{"date":"2023-10-24T16:00:00.000Z","stockId":2916,"sp":64.53},{"date":"2023-10-23T16:00:00.000Z","stockId":2916,"sp":64.45},{"date":"2023-10-22T16:00:00.000Z","stockId":2916,"sp":62.85},{"date":"2023-10-19T16:00:00.000Z","stockId":2916,"sp":64.51},{"date":"2023-10-18T16:00:00.000Z","stockId":2916,"sp":66.35},{"date":"2023-10-17T16:00:00.000Z","stockId":2916,"sp":66.68},{"date":"2023-10-16T16:00:00.000Z","stockId":2916,"sp":67.81},{"date":"2023-10-15T16:00:00.000Z","stockId":2916,"sp":67.93},{"date":"2023-10-12T16:00:00.000Z","stockId":2916,"sp":69.82},{"date":"2023-10-11T16:00:00.000Z","stockId":2916,"sp":69.01},{"date":"2023-10-10T16:00:00.000Z","stockId":2916,"sp":67.99},{"date":"2023-10-09T16:00:00.000Z","stockId":2916,"sp":67.59},{"date":"2023-10-08T16:00:00.000Z","stockId":2916,"sp":67.24},{"date":"2023-09-27T16:00:00.000Z","stockId":2916,"sp":66.57},{"date":"2023-09-26T16:00:00.000Z","stockId":2916,"sp":65.27},{"date":"2023-09-25T16:00:00.000Z","stockId":2916,"sp":65.38},{"date":"2023-09-24T16:00:00.000Z","stockId":2916,"sp":66.6},{"date":"2023-09-21T16:00:00.000Z","stockId":2916,"sp":67.23},{"date":"2023-09-20T16:00:00.000Z","stockId":2916,"sp":65.47},{"date":"2023-09-19T16:00:00.000Z","stockId":2916,"sp":65.66},{"date":"2023-09-18T16:00:00.000Z","stockId":2916,"sp":66.23},{"date":"2023-09-17T16:00:00.000Z","stockId":2916,"sp":67.34},{"date":"2023-09-14T16:00:00.000Z","stockId":2916,"sp":67.25},{"date":"2023-09-13T16:00:00.000Z","stockId":2916,"sp":67.5},{"date":"2023-09-12T16:00:00.000Z","stockId":2916,"sp":67.58},{"date":"2023-09-11T16:00:00.000Z","stockId":2916,"sp":68.75},{"date":"2023-09-10T16:00:00.000Z","stockId":2916,"sp":68.58}],"blockDealList":[{"date":"2026-08-12T16:00:00.000Z","buyBranch":"中信证券股份有限公司北京呼家楼证券营业部","sellBranch":"中银国际证券股份有限公司丹东三经街证券营业部","tradingPrice":359.08,"tradingVolume":9000,"tradingAmount":3231720,"stockId":2916,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"6a7d7239a72fe3f4f50ea04e","stockId":2916,"date":"2026-08-12T16:00:00.000Z","open":394.98,"close":377.98,"high":402.88,"low":377.15,"volume":8868400,"amount":3457606924,"change":-0.0203,"lastUpdated":"2026-08-13T07:28:57.539Z","stockPriceAmplitude":0.06822219276150077},"discountRate":0.050002645642626686},{"date":"2026-06-21T16:00:00.000Z","buyBranch":"中信证券股份有限公司北京呼家楼证券营业部","sellBranch":"中银国际证券股份有限公司丹东三经街证券营业部","tradingPrice":434.47,"tradingVolume":5500,"tradingAmount":2389580,"stockId":2916,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"6a38ddac02b3a5ea3b2aaa83","stockId":2916,"date":"2026-06-21T16:00:00.000Z","open":462.42,"close":457.34,"high":469.52,"low":433.76,"volume":17594700,"amount":7929264093,"change":0.0078,"lastUpdated":"2026-06-22T07:01:00.353Z","stockPriceAmplitude":0.08244190335669499},"discountRate":0.05000655967114176},{"date":"2026-04-21T16:00:00.000Z","buyBranch":"中信证券股份有限公司上海分公司","sellBranch":"机构专用","tradingPrice":301.3,"tradingVolume":10000,"tradingAmount":3013000,"stockId":2916,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"69e8723a66e447d535ee978e","stockId":2916,"date":"2026-04-21T16:00:00.000Z","open":296.82,"close":301.3,"high":302.8,"low":293,"volume":10482400,"amount":3122418838,"change":0.0202,"lastUpdated":"2026-04-22T07:01:14.070Z","stockPriceAmplitude":0.03344709897610931},"discountRate":0},{"date":"2025-04-08T16:00:00.000Z","stockId":2916,"buyBranch":"广发证券股份有限公司佛山灯湖东路证券营业部","sellBranch":"机构专用","tradingPrice":102.94,"tradingVolume":52000,"tradingAmount":5352880,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"67f61b9e2cee06a479a4f36e","stockId":2916,"date":"2025-04-08T16:00:00.000Z","open":100,"close":105.04,"high":107.38,"low":99,"volume":11440500,"amount":1188767747,"change":0.0056,"lastUpdated":"2025-04-09T07:02:54.905Z","stockPriceAmplitude":0.08464646464646464},"discountRate":0.019992383853770113},{"date":"2024-11-25T16:00:00.000Z","stockId":2916,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":97.28,"tradingVolume":21000,"tradingAmount":2042880,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"674572a20e524de210dff4eb","stockId":2916,"date":"2024-11-25T16:00:00.000Z","open":96,"close":97.28,"high":98.69,"low":95.63,"volume":3800400,"amount":370130000,"change":0.0082,"lastUpdated":"2024-11-26T07:02:58.471Z","stockPriceAmplitude":0.0319983268848687},"discountRate":0},{"date":"2024-03-28T16:00:00.000Z","stockId":2916,"buyBranch":"中信证券股份有限公司广州广州大道中证券营业部","sellBranch":"中信证券股份有限公司佛山分公司","tradingPrice":88.5,"tradingVolume":70900,"tradingAmount":6274650,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"660667d63f23c8308c35a07b","stockId":2916,"date":"2024-03-28T16:00:00.000Z","open":88.31,"close":89.18,"high":89.35,"low":87,"volume":5397300,"amount":475660000,"change":0.007,"lastUpdated":"2024-03-29T07:03:50.597Z","stockPriceAmplitude":0.027011494252873414},"discountRate":0.007625028033191428},{"date":"2024-03-28T16:00:00.000Z","stockId":2916,"buyBranch":"中信证券股份有限公司广州广州大道中证券营业部","sellBranch":"中信证券股份有限公司佛山分公司","tradingPrice":88.5,"tradingVolume":50600,"tradingAmount":4478100,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"660667d63f23c8308c35a07b","stockId":2916,"date":"2024-03-28T16:00:00.000Z","open":88.31,"close":89.18,"high":89.35,"low":87,"volume":5397300,"amount":475660000,"change":0.007,"lastUpdated":"2024-03-29T07:03:50.597Z","stockPriceAmplitude":0.027011494252873414},"discountRate":0.007625028033191428},{"date":"2024-03-28T16:00:00.000Z","stockId":2916,"buyBranch":"中信证券股份有限公司广州广州大道中证券营业部","sellBranch":"中信证券股份有限公司佛山分公司","tradingPrice":88.5,"tradingVolume":42200,"tradingAmount":3734700,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"660667d63f23c8308c35a07b","stockId":2916,"date":"2024-03-28T16:00:00.000Z","open":88.31,"close":89.18,"high":89.35,"low":87,"volume":5397300,"amount":475660000,"change":0.007,"lastUpdated":"2024-03-29T07:03:50.597Z","stockPriceAmplitude":0.027011494252873414},"discountRate":0.007625028033191428},{"date":"2024-03-28T16:00:00.000Z","stockId":2916,"buyBranch":"中信证券股份有限公司广州广州大道中证券营业部","sellBranch":"中信证券股份有限公司佛山分公司","tradingPrice":88.5,"tradingVolume":28100,"tradingAmount":2486850,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"660667d63f23c8308c35a07b","stockId":2916,"date":"2024-03-28T16:00:00.000Z","open":88.31,"close":89.18,"high":89.35,"low":87,"volume":5397300,"amount":475660000,"change":0.007,"lastUpdated":"2024-03-29T07:03:50.597Z","stockPriceAmplitude":0.027011494252873414},"discountRate":0.007625028033191428},{"date":"2024-03-26T16:00:00.000Z","stockId":2916,"buyBranch":"中信证券股份有限公司广州广州大道中证券营业部","sellBranch":"中信证券股份有限公司佛山分公司","tradingPrice":87.8,"tradingVolume":58100,"tradingAmount":5101180,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"6603da382aa88c2108203286","stockId":2916,"date":"2024-03-26T16:00:00.000Z","open":87.23,"close":87.33,"high":89.3,"low":85.23,"volume":6467200,"amount":563889400,"change":-0.0054,"lastUpdated":"2024-03-27T08:35:04.305Z","stockPriceAmplitude":0.04775313856623242},"discountRate":-0.005381884804763537},{"date":"2024-03-24T16:00:00.000Z","stockId":2916,"buyBranch":"机构专用","sellBranch":"广发证券股份有限公司佛山灯湖东路证券营业部","tradingPrice":90,"tradingVolume":32000,"tradingAmount":2880000,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"660121cc0db09c610be17448","stockId":2916,"date":"2024-03-24T16:00:00.000Z","open":89.89,"close":87,"high":90.6,"low":86.87,"volume":5999800,"amount":530520000,"change":-0.0323,"lastUpdated":"2024-03-25T07:03:40.176Z","stockPriceAmplitude":0.04293772303441923},"discountRate":-0.034482758620689724},{"date":"2024-03-21T16:00:00.000Z","stockId":2916,"buyBranch":"中信证券股份有限公司上海分公司","sellBranch":"中信证券股份有限公司佛山分公司","tradingPrice":89.9,"tradingVolume":22250,"tradingAmount":2000280,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"65fd2d509c1acf6c86ef1e2e","stockId":2916,"date":"2024-03-21T16:00:00.000Z","open":89.6,"close":89.9,"high":90.9,"low":88.35,"volume":6497800,"amount":581290000,"change":0.0033,"lastUpdated":"2024-03-22T07:03:44.996Z","stockPriceAmplitude":0.028862478777589295},"discountRate":0},{"date":"2024-03-13T16:00:00.000Z","stockId":2916,"buyBranch":"机构专用","sellBranch":"广发证券股份有限公司佛山灯湖东路证券营业部","tradingPrice":84.7,"tradingVolume":82000,"tradingAmount":6945400,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"65f2a15ac59a45b617f870a3","stockId":2916,"date":"2024-03-13T16:00:00.000Z","open":83.9,"close":83.58,"high":84.58,"low":82.02,"volume":10148600,"amount":843650000,"change":-0.0132,"lastUpdated":"2024-03-14T07:03:54.220Z","stockPriceAmplitude":0.03121189953669834},"discountRate":-0.013400335008375341},{"date":"2024-03-06T16:00:00.000Z","stockId":2916,"buyBranch":"国泰君安证券股份有限公司泰州鼓楼南路证券营业部","sellBranch":"国泰君安证券股份有限公司常州延陵中路证券营业部","tradingPrice":81.2,"tradingVolume":44000,"tradingAmount":3572800,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"65e966cfcb4d11da1b035d3f","stockId":2916,"date":"2024-03-06T16:00:00.000Z","open":79,"close":81.2,"high":84.74,"low":79,"volume":14899500,"amount":1222730000,"change":0.0294,"lastUpdated":"2024-03-07T07:03:43.416Z","stockPriceAmplitude":0.07265822784810116},"discountRate":0},{"date":"2024-03-05T16:00:00.000Z","stockId":2916,"buyBranch":"国泰君安证券股份有限公司泰州鼓楼南路证券营业部","sellBranch":"国泰君安证券股份有限公司常州延陵中路证券营业部","tradingPrice":78.88,"tradingVolume":55000,"tradingAmount":4338400,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"65e8154eca35f3563cceffcf","stockId":2916,"date":"2024-03-05T16:00:00.000Z","open":74,"close":78.88,"high":79.61,"low":73.51,"volume":14349800,"amount":1100210000,"change":0.0629,"lastUpdated":"2024-03-06T07:03:42.763Z","stockPriceAmplitude":0.08298190722350696},"discountRate":0},{"date":"2024-03-05T16:00:00.000Z","stockId":2916,"buyBranch":"机构专用","sellBranch":"广发证券股份有限公司佛山灯湖东路证券营业部","tradingPrice":76.43,"tradingVolume":32000,"tradingAmount":2445760,"stock":{"_id":2916,"stockCode":"002916","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":3066,"blackenedNum":14,"fsTableType":"non_financial","tickerId":2916,"memoNum":56,"currency":"CNY","name":"深南电路","isFollowed":false},"candlestick":{"_id":"65e8154eca35f3563cceffcf","stockId":2916,"date":"2024-03-05T16:00:00.000Z","open":74,"close":78.88,"high":79.61,"low":73.51,"volume":14349800,"amount":1100210000,"change":0.0629,"lastUpdated":"2024-03-06T07:03:42.763Z","stockPriceAmplitude":0.08298190722350696},"discountRate":0.03105983772819454}],"dateFlag":"day","startDate":"2023-10-10T10:07:04.748Z"}