window.pageData = {"stock":{"_id":2939,"stockCode":"002939","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":981,"blackenedNum":9,"provinceCode":19,"ipoDate":"2018-10-25T16:00:00.000Z","fsTableType":"security","mutualMarkets":["ha"],"tickerId":2939,"establishDate":"1996-05-01T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"长城证券","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"cczq","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"中国华能集团有限公司","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-08-05T19:09:47.033Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2019-06-16T16:00:00.000Z","industry":{"_id":2010000490101,"stockCode":"490101","name":"证券","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":490101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":15.105992475943404},"pb":{"mcw":1.3128253833487797},"ps_ttm":{"mcw":5.863760746253808},"dyr":{"mcw":0.020146334053824162}},"staticDividendYieldRatio":0.02025787710273076},"industryGroup":{"cni":[{"_id":2000000000007,"stockCode":"C07","exchange":"sz","stockType":"industry","source":"cni","tickerId":7,"name":"金融"},{"_id":2000000000702,"stockCode":"C0702","exchange":"sz","stockType":"industry","source":"cni","tickerId":702,"name":"综合金融"},{"_id":2000000070201,"stockCode":"C070201","exchange":"sz","stockType":"industry","source":"cni","tickerId":70201,"name":"证券"}],"sw":[{"_id":2010000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw","tickerId":490000,"source":"sw"},{"_id":2010000490100,"stockCode":"490100","name":"证券","stockType":"industry","exchange":"sw","tickerId":490100,"source":"sw"},{"_id":2010000490101,"stockCode":"490101","name":"证券","stockType":"industry","exchange":"sw","tickerId":490101,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490100,"stockCode":"490100","name":"证券","stockType":"industry","exchange":"sw_2021","tickerId":490100,"source":"sw_2021"},{"_id":2020000490101,"stockCode":"490101","name":"证券","stockType":"industry","exchange":"sw_2021","tickerId":490101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399437,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399437","tickerId":399437,"source":"cni","name":"证券龙头","weighting":0.0143},{"_id":1000000931402,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931402","tickerId":931402,"source":"csi","name":"证券先锋","weighting":0.00994},{"_id":1000000931412,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931412","tickerId":931412,"source":"csi","name":"证券公司30","weighting":0.00828},{"_id":1000000399975,"stockCode":"399975","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399975,"name":"证券公司","weighting":0.00699},{"_id":1000000399966,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399966","tickerId":399966,"source":"csi","name":"800证保","weighting":0.00557},{"_id":1000001730588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30588","tickerId":1730588,"source":"csi","name":"中证证保","weighting":0.00554},{"_id":1000000399375,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399375","tickerId":399375,"source":"cni","name":"中盘价值","weighting":0.0044},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0027},{"_id":1000000000934,"stockCode":"000934","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":934,"name":"中证金融","weighting":0.00241},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0024},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0023},{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.00228},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0021},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.002},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0017},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0013},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00127},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.00127},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00127},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00119},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.001},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0009},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0008},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0007},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00062},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00061},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00034},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0003},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00028},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00022},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00022}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.cgws.com","companyName":"长城证券股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2939,"type":"tr_dri","cagr_p_r_fs":-0.04915234100313215,"cagr_p_r_fys":-0.1733570351217416,"cagr_p_r_y1":-0.045396851240449676,"cagr_p_r_y3":-0.02528240397735637,"p_r_fs":-0.32427282977991534,"cagr_p_r_d30":-0.0009765116400186624,"cagr_p_r_d60":0.04482753925133043,"cagr_p_r_d90":-0.06313797313797354,"cagr_p_r_y5":-0.005696365176795504,"last_data_date":"2026-08-04T16:00:00.000Z","period_date":"2018-10-25T16:00:00.000Z","cagr_p_r_d14":0.010948905109489093,"cagr_p_r_d7":0.006053268765133568},"shnc":{"stockId":2939,"type":"shnc","shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":103735,"shnc_rld":"2026-07-19T16:00:00.000Z","shnc_rln":101687,"shnc_q1":-0.051999086132053916,"shnc_q2":-0.16869680893689998,"shnc_q3":-0.28602400682762985,"shnc_y1":0.4170626680973815,"shnc_y2":0.30102739287861924,"shnc_w2":0.04438785641696551,"shnc_w4":0.10472860267134543,"shnc_w8":0.14538816295157572,"shnc_w12":0.14393735846159753,"shnc_d60":-0.07425143158872209,"shnc_d90":-0.05847113942334401,"shnc_d10":-0.005272631228845891,"shnc_d20":-0.019742613389887694},"ple":{"stockId":2939,"type":"ple","ps":1730000,"ps_mc":14376300,"ps_shbt10sh_r":0.0005368659354915928,"ps_sc_r":0.0004,"pc":1,"last_data_date":"2026-07-30T16:00:00.000Z"},"mtasl":{"stockId":2939,"type":"mtasl","last_data_date":"2026-08-04T16:00:00.000Z","spc":0,"mtaslb":1189912221,"mtaslb_mc_r":0.03974574739363969,"mtaslb_fbc":2945160,"mtaslb_fb":1186530882,"mtaslb_smc":1100,"mtaslb_sb":3381339,"fb_mc_rc_d1":0.00009837497533681677,"fb_mc_rc_d5":0.00021079655074926202,"fb_mc_rc_d20":-0.0015136112555068268,"fb_mc_rc_d60":-0.003364444941717664,"fb_mc_rc_d120":-0.006152433286123011,"sb_mc_rc_d1":-0.0000767564336227071,"sb_mc_rc_d5":0.00008091262821716058,"sb_mc_rc_d20":0.00012021127742698153,"sb_mc_rc_d60":0.000098488490469641,"sb_mc_rc_d120":0.00007530494928701608,"npa_o_f_d1":2945160,"npa_o_f_d120":-193955172,"npa_o_f_d20":-44885654,"npa_o_f_d5":6310401,"npa_o_f_d60":-100976638,"fb_mc_rc_d240":-0.0015566640123358035,"npa_o_f_d240":78735660},"mm_ha":{"stockId":2939,"type":"mm_ha","mm_sh":52483130,"mm_sha":437709304,"mm_sh_cap_r":0.014567884667315107,"spc":-0.006,"mm_shc_v_r":-0.15637074417067484,"mm_sh_nba_d1":-178970506.9701689,"mm_sh_nba_d5":-178970506.9701689,"mm_sh_nba_d20":-178970506.9701689,"mm_sh_nba_d60":-178970506.9701689,"mm_sh_nba_d120":135431486.0283115,"mm_sh_nba_d240":161858799.44427684,"mm_sh_cap_rc_d1":-0.004294577224800287,"mm_sh_cap_rc_d5":-0.004294577224800287,"mm_sh_cap_rc_d20":-0.004294577224800287,"mm_sh_cap_rc_d60":-0.004294577224800287,"mm_sh_cap_rc_d120":0.006121485030179917,"mm_sh_nbv_d1":-15471900,"mm_sh_nbv_d5":-15471900,"mm_sh_nbv_d20":-15471900,"mm_sh_nbv_d60":-15471900,"mm_sh_nbv_d120":22053627,"mm_sh_nbv_d240":24950748,"mm_sh_nbp_d1":17114245.923377585,"mm_sh_nbp_d5":-577870.5045212576,"mm_sh_nbp_d20":-577870.5045212576,"mm_sh_nbp_d60":-577870.5045212576,"mm_sh_nbp_d120":6380193.727114202,"mm_sh_nbp_d240":7078103.515853634,"mm_sh_nbpr_d1":0.09562606830090846,"mm_sh_nbpr_d5":-0.005953075626625171,"mm_sh_nbpr_d20":-0.005953075626625171,"mm_sh_nbpr_d60":-0.005953075626625171,"mm_sh_nbpr_d120":0.05675345988663772,"mm_sh_nbpr_d240":0.04754020760707327,"mm_sh_cap_rc_d240":0.00692564675977296,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.009293821491411955,"mm_shc_v_r_d20":-0.007818537208533743,"mm_shc_v_r_d240":0.0045851511049714196,"mm_shc_v_r_d5":-0.03127414883413497,"mm_shc_v_r_d60":-0.002606179069511247,"mm_sh_cap_rc_q1":0.0014488151906127157,"mm_sh_cap_rc_q2":-0.00024992646883770925,"mm_sh_cap_rc_q3":-0.002656959852003293,"mm_sh_cap_rc_q4":-0.00695153707680358,"mm_sh_nba_q1":43471447.117822334,"mm_sh_nba_q2":-11445375.494440198,"mm_sh_nba_q3":-100424393.42096925,"mm_sh_nba_q4":-279394900.39113814,"mm_sh_nbv_q1":5219588,"mm_sh_nbv_q2":-900400,"mm_sh_nbv_q3":-9572122,"mm_sh_nbv_q4":-25044022}},"priceMetrics":{"pe_ttm":14.163343674293232,"d_pe_ttm":14.134139771099983,"pb":1.043136227666687,"pb_wo_gw":1.0435031970148323,"dyr":0.023586040933173142,"mc":33526088004.36,"mc_om":33526088004.36,"sp":8.31,"spc":0,"ta":176469494,"to_r":0.005893756883745979,"cmc":29938101534,"ecmc":10508971292.04,"ecmc_psh":103346,"shn":101687},"differentMarketStocks":[],"staticDividendYieldRatio":0.023586040924821437},"priceMetricsList":[{"date":"2026-08-04T16:00:00.000Z","stockId":2939,"sp":8.31},{"date":"2026-08-03T16:00:00.000Z","stockId":2939,"sp":8.31},{"stockId":2939,"date":"2026-08-02T16:00:00.000Z","sp":8.35},{"stockId":2939,"date":"2026-07-30T16:00:00.000Z","sp":8.32},{"stockId":2939,"date":"2026-07-29T16:00:00.000Z","sp":8.31},{"date":"2026-07-28T16:00:00.000Z","stockId":2939,"sp":8.26},{"stockId":2939,"date":"2026-07-27T16:00:00.000Z","sp":8.12},{"date":"2026-07-26T16:00:00.000Z","stockId":2939,"sp":8.2},{"stockId":2939,"date":"2026-07-23T16:00:00.000Z","sp":8.12},{"date":"2026-07-22T16:00:00.000Z","stockId":2939,"sp":8.29},{"stockId":2939,"date":"2026-07-21T16:00:00.000Z","sp":8.22},{"date":"2026-07-20T16:00:00.000Z","stockId":2939,"sp":8.34},{"date":"2026-07-19T16:00:00.000Z","stockId":2939,"sp":8.27},{"stockId":2939,"date":"2026-07-16T16:00:00.000Z","sp":8.18},{"date":"2026-07-15T16:00:00.000Z","stockId":2939,"sp":8.26},{"stockId":2939,"date":"2026-07-14T16:00:00.000Z","sp":8.29},{"date":"2026-07-13T16:00:00.000Z","stockId":2939,"sp":8.1},{"date":"2026-07-12T16:00:00.000Z","stockId":2939,"sp":8.04},{"stockId":2939,"date":"2026-07-09T16:00:00.000Z","sp":8.12},{"stockId":2939,"date":"2026-07-08T16:00:00.000Z","sp":8.16},{"stockId":2939,"date":"2026-07-07T16:00:00.000Z","sp":8.15},{"date":"2026-07-06T16:00:00.000Z","stockId":2939,"sp":8.18},{"date":"2026-07-05T16:00:00.000Z","stockId":2939,"sp":8.44},{"date":"2026-07-02T16:00:00.000Z","stockId":2939,"sp":8.48},{"stockId":2939,"date":"2026-07-01T16:00:00.000Z","sp":8.4},{"stockId":2939,"date":"2026-06-30T16:00:00.000Z","sp":8.61},{"date":"2026-06-29T16:00:00.000Z","stockId":2939,"sp":8.34},{"stockId":2939,"date":"2026-06-28T16:00:00.000Z","sp":8.39},{"stockId":2939,"date":"2026-06-25T16:00:00.000Z","sp":8.28},{"date":"2026-06-24T16:00:00.000Z","stockId":2939,"sp":8.7},{"date":"2026-06-23T16:00:00.000Z","stockId":2939,"sp":8.52},{"stockId":2939,"date":"2026-06-22T16:00:00.000Z","sp":8.71},{"stockId":2939,"date":"2026-06-21T16:00:00.000Z","sp":8.68},{"date":"2026-06-17T16:00:00.000Z","stockId":2939,"sp":8.22},{"date":"2026-06-16T16:00:00.000Z","stockId":2939,"sp":8.41},{"stockId":2939,"date":"2026-06-15T16:00:00.000Z","sp":8.45},{"stockId":2939,"date":"2026-06-14T16:00:00.000Z","sp":8.42},{"date":"2026-06-11T16:00:00.000Z","stockId":2939,"sp":8.2},{"stockId":2939,"date":"2026-06-10T16:00:00.000Z","sp":7.84},{"date":"2026-06-09T16:00:00.000Z","stockId":2939,"sp":8.01},{"stockId":2939,"date":"2026-06-08T16:00:00.000Z","sp":7.91},{"stockId":2939,"date":"2026-06-07T16:00:00.000Z","sp":7.86},{"stockId":2939,"date":"2026-06-04T16:00:00.000Z","sp":8.07},{"stockId":2939,"date":"2026-06-03T16:00:00.000Z","sp":8.1},{"stockId":2939,"date":"2026-06-02T16:00:00.000Z","sp":8.24},{"stockId":2939,"date":"2026-06-01T16:00:00.000Z","sp":8.33},{"stockId":2939,"date":"2026-05-31T16:00:00.000Z","sp":8.42},{"stockId":2939,"date":"2026-05-28T16:00:00.000Z","sp":8.5},{"date":"2026-05-27T16:00:00.000Z","stockId":2939,"sp":8.4},{"stockId":2939,"date":"2026-05-26T16:00:00.000Z","sp":8.57},{"date":"2026-05-25T16:00:00.000Z","stockId":2939,"sp":8.82},{"date":"2026-05-24T16:00:00.000Z","stockId":2939,"sp":8.88},{"date":"2026-05-21T16:00:00.000Z","stockId":2939,"sp":8.78},{"stockId":2939,"date":"2026-05-20T16:00:00.000Z","sp":8.96},{"date":"2026-05-19T16:00:00.000Z","stockId":2939,"sp":9.13},{"date":"2026-05-18T16:00:00.000Z","stockId":2939,"sp":9.23},{"date":"2026-05-17T16:00:00.000Z","stockId":2939,"sp":9.32},{"stockId":2939,"date":"2026-05-14T16:00:00.000Z","sp":9.18},{"date":"2026-05-13T16:00:00.000Z","stockId":2939,"sp":9.47},{"date":"2026-05-12T16:00:00.000Z","stockId":2939,"sp":9.83},{"stockId":2939,"date":"2026-05-11T16:00:00.000Z","sp":9.7},{"stockId":2939,"date":"2026-05-10T16:00:00.000Z","sp":9.17},{"stockId":2939,"date":"2026-05-07T16:00:00.000Z","sp":9.02},{"stockId":2939,"date":"2026-05-06T16:00:00.000Z","sp":9},{"date":"2026-05-05T16:00:00.000Z","stockId":2939,"sp":8.99},{"date":"2026-04-29T16:00:00.000Z","stockId":2939,"sp":8.89},{"date":"2026-04-28T16:00:00.000Z","stockId":2939,"sp":8.99},{"stockId":2939,"date":"2026-04-27T16:00:00.000Z","sp":8.91},{"stockId":2939,"date":"2026-04-26T16:00:00.000Z","sp":8.87},{"date":"2026-04-23T16:00:00.000Z","stockId":2939,"sp":8.87},{"stockId":2939,"date":"2026-04-22T16:00:00.000Z","sp":8.95},{"stockId":2939,"date":"2026-04-21T16:00:00.000Z","sp":9.07},{"date":"2026-04-20T16:00:00.000Z","stockId":2939,"sp":9.03},{"stockId":2939,"date":"2026-04-19T16:00:00.000Z","sp":9.18},{"date":"2026-04-16T16:00:00.000Z","stockId":2939,"sp":9.2},{"stockId":2939,"date":"2026-04-15T16:00:00.000Z","sp":9.2},{"date":"2026-04-14T16:00:00.000Z","stockId":2939,"sp":9.19},{"stockId":2939,"date":"2026-04-13T16:00:00.000Z","sp":9.24},{"stockId":2939,"date":"2026-04-12T16:00:00.000Z","sp":9.18},{"date":"2026-04-09T16:00:00.000Z","stockId":2939,"sp":9.07},{"date":"2026-04-08T16:00:00.000Z","stockId":2939,"sp":8.88},{"date":"2026-04-07T16:00:00.000Z","stockId":2939,"sp":9.08},{"date":"2026-04-06T16:00:00.000Z","stockId":2939,"sp":8.72},{"date":"2026-04-02T16:00:00.000Z","stockId":2939,"sp":8.74},{"date":"2026-04-01T16:00:00.000Z","stockId":2939,"sp":8.82},{"stockId":2939,"date":"2026-03-31T16:00:00.000Z","sp":8.98},{"stockId":2939,"date":"2026-03-30T16:00:00.000Z","sp":8.89},{"date":"2026-03-29T16:00:00.000Z","stockId":2939,"sp":8.95},{"date":"2026-03-26T16:00:00.000Z","stockId":2939,"sp":8.96},{"date":"2026-03-25T16:00:00.000Z","stockId":2939,"sp":8.88},{"date":"2026-03-24T16:00:00.000Z","stockId":2939,"sp":9.05},{"stockId":2939,"date":"2026-03-23T16:00:00.000Z","sp":8.86},{"date":"2026-03-22T16:00:00.000Z","stockId":2939,"sp":8.71},{"date":"2026-03-19T16:00:00.000Z","stockId":2939,"sp":9.07},{"date":"2026-03-18T16:00:00.000Z","stockId":2939,"sp":9.23},{"date":"2026-03-17T16:00:00.000Z","stockId":2939,"sp":9.35},{"stockId":2939,"date":"2026-03-16T16:00:00.000Z","sp":9.39},{"date":"2026-03-15T16:00:00.000Z","stockId":2939,"sp":9.33},{"date":"2026-03-12T16:00:00.000Z","stockId":2939,"sp":9.39},{"stockId":2939,"date":"2026-03-11T16:00:00.000Z","sp":9.47},{"date":"2026-03-10T16:00:00.000Z","stockId":2939,"sp":9.48},{"stockId":2939,"date":"2026-03-09T16:00:00.000Z","sp":9.43},{"date":"2026-03-08T16:00:00.000Z","stockId":2939,"sp":9.32},{"date":"2026-03-05T16:00:00.000Z","stockId":2939,"sp":9.47},{"date":"2026-03-04T16:00:00.000Z","stockId":2939,"sp":9.32},{"date":"2026-03-03T16:00:00.000Z","stockId":2939,"sp":9.33},{"date":"2026-03-02T16:00:00.000Z","stockId":2939,"sp":9.55},{"date":"2026-03-01T16:00:00.000Z","stockId":2939,"sp":9.8},{"date":"2026-02-26T16:00:00.000Z","stockId":2939,"sp":9.91},{"date":"2026-02-25T16:00:00.000Z","stockId":2939,"sp":9.8},{"date":"2026-02-24T16:00:00.000Z","stockId":2939,"sp":9.87},{"date":"2026-02-23T16:00:00.000Z","stockId":2939,"sp":9.68},{"date":"2026-02-12T16:00:00.000Z","stockId":2939,"sp":9.68},{"date":"2026-02-11T16:00:00.000Z","stockId":2939,"sp":9.85},{"date":"2026-02-10T16:00:00.000Z","stockId":2939,"sp":9.88},{"stockId":2939,"date":"2026-02-09T16:00:00.000Z","sp":9.9},{"stockId":2939,"date":"2026-02-08T16:00:00.000Z","sp":9.92},{"date":"2026-02-05T16:00:00.000Z","stockId":2939,"sp":9.86},{"date":"2026-02-04T16:00:00.000Z","stockId":2939,"sp":9.83},{"date":"2026-02-03T16:00:00.000Z","stockId":2939,"sp":9.82},{"date":"2026-02-02T16:00:00.000Z","stockId":2939,"sp":9.74},{"stockId":2939,"date":"2026-02-01T16:00:00.000Z","sp":9.72},{"date":"2026-01-29T16:00:00.000Z","stockId":2939,"sp":9.85},{"stockId":2939,"date":"2026-01-28T16:00:00.000Z","sp":10.02},{"date":"2026-01-27T16:00:00.000Z","stockId":2939,"sp":9.98},{"date":"2026-01-26T16:00:00.000Z","stockId":2939,"sp":9.89},{"date":"2026-01-25T16:00:00.000Z","stockId":2939,"sp":10.02},{"stockId":2939,"date":"2026-01-22T16:00:00.000Z","sp":10.02},{"date":"2026-01-21T16:00:00.000Z","stockId":2939,"sp":10.01},{"stockId":2939,"date":"2026-01-20T16:00:00.000Z","sp":9.97},{"date":"2026-01-19T16:00:00.000Z","stockId":2939,"sp":10.03},{"date":"2026-01-18T16:00:00.000Z","stockId":2939,"sp":10.04},{"date":"2026-01-15T16:00:00.000Z","stockId":2939,"sp":10.04},{"date":"2026-01-14T16:00:00.000Z","stockId":2939,"sp":10.09},{"stockId":2939,"date":"2026-01-13T16:00:00.000Z","sp":10.32},{"stockId":2939,"date":"2026-01-12T16:00:00.000Z","sp":10.4},{"stockId":2939,"date":"2026-01-11T16:00:00.000Z","sp":10.52},{"stockId":2939,"date":"2026-01-08T16:00:00.000Z","sp":10.28},{"date":"2026-01-07T16:00:00.000Z","stockId":2939,"sp":10.23},{"date":"2026-01-06T16:00:00.000Z","stockId":2939,"sp":10.45},{"date":"2026-01-05T16:00:00.000Z","stockId":2939,"sp":10.65},{"date":"2026-01-04T16:00:00.000Z","stockId":2939,"sp":10.34},{"date":"2025-12-30T16:00:00.000Z","stockId":2939,"sp":10.2},{"date":"2025-12-29T16:00:00.000Z","stockId":2939,"sp":10.32},{"date":"2025-12-28T16:00:00.000Z","stockId":2939,"sp":10.32},{"date":"2025-12-25T16:00:00.000Z","stockId":2939,"sp":10.28},{"date":"2025-12-24T16:00:00.000Z","stockId":2939,"sp":10.23},{"date":"2025-12-23T16:00:00.000Z","stockId":2939,"sp":10.16},{"date":"2025-12-22T16:00:00.000Z","stockId":2939,"sp":10.09},{"date":"2025-12-21T16:00:00.000Z","stockId":2939,"sp":10.11},{"date":"2025-12-18T16:00:00.000Z","stockId":2939,"sp":10.09},{"date":"2025-12-17T16:00:00.000Z","stockId":2939,"sp":10.04},{"date":"2025-12-16T16:00:00.000Z","stockId":2939,"sp":10.17},{"date":"2025-12-15T16:00:00.000Z","stockId":2939,"sp":10.07},{"date":"2025-12-14T16:00:00.000Z","stockId":2939,"sp":10.14},{"date":"2025-12-11T16:00:00.000Z","stockId":2939,"sp":10.11},{"date":"2025-12-10T16:00:00.000Z","stockId":2939,"sp":10.04},{"date":"2025-12-09T16:00:00.000Z","stockId":2939,"sp":10.26},{"date":"2025-12-08T16:00:00.000Z","stockId":2939,"sp":10.23},{"date":"2025-12-07T16:00:00.000Z","stockId":2939,"sp":10.44},{"date":"2025-12-04T16:00:00.000Z","stockId":2939,"sp":10.46},{"date":"2025-12-03T16:00:00.000Z","stockId":2939,"sp":10.24},{"date":"2025-12-02T16:00:00.000Z","stockId":2939,"sp":9.89},{"date":"2025-12-01T16:00:00.000Z","stockId":2939,"sp":10},{"date":"2025-11-30T16:00:00.000Z","stockId":2939,"sp":10.16},{"date":"2025-11-27T16:00:00.000Z","stockId":2939,"sp":10.1},{"date":"2025-11-26T16:00:00.000Z","stockId":2939,"sp":10.05},{"date":"2025-11-25T16:00:00.000Z","stockId":2939,"sp":10.04},{"date":"2025-11-24T16:00:00.000Z","stockId":2939,"sp":10.05},{"date":"2025-11-23T16:00:00.000Z","stockId":2939,"sp":10.02},{"date":"2025-11-20T16:00:00.000Z","stockId":2939,"sp":9.99},{"date":"2025-11-19T16:00:00.000Z","stockId":2939,"sp":10.31},{"date":"2025-11-18T16:00:00.000Z","stockId":2939,"sp":10.33},{"date":"2025-11-17T16:00:00.000Z","stockId":2939,"sp":10.4},{"date":"2025-11-16T16:00:00.000Z","stockId":2939,"sp":10.39},{"date":"2025-11-13T16:00:00.000Z","stockId":2939,"sp":10.43},{"date":"2025-11-12T16:00:00.000Z","stockId":2939,"sp":10.69},{"date":"2025-11-11T16:00:00.000Z","stockId":2939,"sp":10.68},{"date":"2025-11-10T16:00:00.000Z","stockId":2939,"sp":10.53},{"date":"2025-11-09T16:00:00.000Z","stockId":2939,"sp":10.68},{"date":"2025-11-06T16:00:00.000Z","stockId":2939,"sp":10.6},{"date":"2025-11-05T16:00:00.000Z","stockId":2939,"sp":10.81},{"date":"2025-11-04T16:00:00.000Z","stockId":2939,"sp":10.79},{"date":"2025-11-03T16:00:00.000Z","stockId":2939,"sp":10.84},{"date":"2025-11-02T16:00:00.000Z","stockId":2939,"sp":10.92},{"date":"2025-10-30T16:00:00.000Z","stockId":2939,"sp":11.05},{"date":"2025-10-29T16:00:00.000Z","stockId":2939,"sp":11.1},{"date":"2025-10-28T16:00:00.000Z","stockId":2939,"sp":11.48},{"date":"2025-10-27T16:00:00.000Z","stockId":2939,"sp":11.41},{"date":"2025-10-26T16:00:00.000Z","stockId":2939,"sp":11.87},{"date":"2025-10-23T16:00:00.000Z","stockId":2939,"sp":11.68},{"date":"2025-10-22T16:00:00.000Z","stockId":2939,"sp":11.33},{"date":"2025-10-21T16:00:00.000Z","stockId":2939,"sp":11.26},{"date":"2025-10-20T16:00:00.000Z","stockId":2939,"sp":11.24},{"date":"2025-10-19T16:00:00.000Z","stockId":2939,"sp":11.13},{"date":"2025-10-16T16:00:00.000Z","stockId":2939,"sp":11.05},{"date":"2025-10-15T16:00:00.000Z","stockId":2939,"sp":11.35},{"date":"2025-10-14T16:00:00.000Z","stockId":2939,"sp":11.44},{"date":"2025-10-13T16:00:00.000Z","stockId":2939,"sp":11.34},{"date":"2025-10-12T16:00:00.000Z","stockId":2939,"sp":11.57},{"date":"2025-10-09T16:00:00.000Z","stockId":2939,"sp":11.65},{"date":"2025-10-08T16:00:00.000Z","stockId":2939,"sp":11.72},{"date":"2025-09-29T16:00:00.000Z","stockId":2939,"sp":11.61},{"date":"2025-09-28T16:00:00.000Z","stockId":2939,"sp":11.5},{"date":"2025-09-25T16:00:00.000Z","stockId":2939,"sp":11.01},{"date":"2025-09-24T16:00:00.000Z","stockId":2939,"sp":11.13},{"date":"2025-09-23T16:00:00.000Z","stockId":2939,"sp":11.23},{"date":"2025-09-22T16:00:00.000Z","stockId":2939,"sp":11.22},{"date":"2025-09-21T16:00:00.000Z","stockId":2939,"sp":11.54},{"date":"2025-09-18T16:00:00.000Z","stockId":2939,"sp":11.38},{"date":"2025-09-17T16:00:00.000Z","stockId":2939,"sp":11.77},{"date":"2025-09-16T16:00:00.000Z","stockId":2939,"sp":12.54},{"date":"2025-09-15T16:00:00.000Z","stockId":2939,"sp":11.89},{"date":"2025-09-14T16:00:00.000Z","stockId":2939,"sp":11.6},{"date":"2025-09-11T16:00:00.000Z","stockId":2939,"sp":11.57},{"date":"2025-09-10T16:00:00.000Z","stockId":2939,"sp":11.74},{"date":"2025-09-09T16:00:00.000Z","stockId":2939,"sp":11.42},{"date":"2025-09-08T16:00:00.000Z","stockId":2939,"sp":11.36},{"date":"2025-09-07T16:00:00.000Z","stockId":2939,"sp":11.51},{"date":"2025-09-04T16:00:00.000Z","stockId":2939,"sp":11.74},{"date":"2025-09-03T16:00:00.000Z","stockId":2939,"sp":11.78},{"date":"2025-09-02T16:00:00.000Z","stockId":2939,"sp":12.2},{"date":"2025-09-01T16:00:00.000Z","stockId":2939,"sp":12.38},{"date":"2025-08-31T16:00:00.000Z","stockId":2939,"sp":12.07},{"date":"2025-08-28T16:00:00.000Z","stockId":2939,"sp":12.23},{"date":"2025-08-27T16:00:00.000Z","stockId":2939,"sp":12.35},{"date":"2025-08-26T16:00:00.000Z","stockId":2939,"sp":11.87},{"date":"2025-08-25T16:00:00.000Z","stockId":2939,"sp":12.08},{"date":"2025-08-24T16:00:00.000Z","stockId":2939,"sp":12.21},{"date":"2025-08-21T16:00:00.000Z","stockId":2939,"sp":12.24},{"date":"2025-08-20T16:00:00.000Z","stockId":2939,"sp":11.95},{"date":"2025-08-19T16:00:00.000Z","stockId":2939,"sp":12.8},{"date":"2025-08-18T16:00:00.000Z","stockId":2939,"sp":13.78},{"date":"2025-08-17T16:00:00.000Z","stockId":2939,"sp":13.27},{"date":"2025-08-14T16:00:00.000Z","stockId":2939,"sp":12.06},{"date":"2025-08-13T16:00:00.000Z","stockId":2939,"sp":10.96},{"date":"2025-08-12T16:00:00.000Z","stockId":2939,"sp":9.96},{"date":"2025-08-11T16:00:00.000Z","stockId":2939,"sp":9.05},{"date":"2025-08-10T16:00:00.000Z","stockId":2939,"sp":9},{"date":"2025-08-07T16:00:00.000Z","stockId":2939,"sp":8.87},{"date":"2025-08-06T16:00:00.000Z","stockId":2939,"sp":8.96},{"date":"2025-08-05T16:00:00.000Z","stockId":2939,"sp":8.92},{"date":"2025-08-04T16:00:00.000Z","stockId":2939,"sp":8.9},{"date":"2025-08-03T16:00:00.000Z","stockId":2939,"sp":8.82},{"date":"2025-07-31T16:00:00.000Z","stockId":2939,"sp":8.81},{"date":"2025-07-30T16:00:00.000Z","stockId":2939,"sp":8.82},{"date":"2025-07-29T16:00:00.000Z","stockId":2939,"sp":9.04},{"date":"2025-07-28T16:00:00.000Z","stockId":2939,"sp":9.14},{"date":"2025-07-27T16:00:00.000Z","stockId":2939,"sp":9.22},{"date":"2025-07-24T16:00:00.000Z","stockId":2939,"sp":9.18},{"date":"2025-07-23T16:00:00.000Z","stockId":2939,"sp":9.17},{"date":"2025-07-22T16:00:00.000Z","stockId":2939,"sp":8.93},{"date":"2025-07-21T16:00:00.000Z","stockId":2939,"sp":8.95},{"date":"2025-07-20T16:00:00.000Z","stockId":2939,"sp":8.93},{"date":"2025-07-17T16:00:00.000Z","stockId":2939,"sp":8.82},{"date":"2025-07-16T16:00:00.000Z","stockId":2939,"sp":8.83},{"date":"2025-07-15T16:00:00.000Z","stockId":2939,"sp":8.83},{"date":"2025-07-14T16:00:00.000Z","stockId":2939,"sp":8.83},{"date":"2025-07-13T16:00:00.000Z","stockId":2939,"sp":8.87},{"date":"2025-07-10T16:00:00.000Z","stockId":2939,"sp":8.82},{"date":"2025-07-09T16:00:00.000Z","stockId":2939,"sp":8.66},{"date":"2025-07-08T16:00:00.000Z","stockId":2939,"sp":8.51},{"date":"2025-07-07T16:00:00.000Z","stockId":2939,"sp":8.47},{"date":"2025-07-06T16:00:00.000Z","stockId":2939,"sp":8.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2939,"sp":8.38},{"date":"2025-07-02T16:00:00.000Z","stockId":2939,"sp":8.4},{"date":"2025-07-01T16:00:00.000Z","stockId":2939,"sp":8.38},{"date":"2025-06-30T16:00:00.000Z","stockId":2939,"sp":8.42},{"date":"2025-06-29T16:00:00.000Z","stockId":2939,"sp":8.38},{"date":"2025-06-26T16:00:00.000Z","stockId":2939,"sp":8.43},{"date":"2025-06-25T16:00:00.000Z","stockId":2939,"sp":8.46},{"date":"2025-06-24T16:00:00.000Z","stockId":2939,"sp":8.53},{"date":"2025-06-23T16:00:00.000Z","stockId":2939,"sp":8.27},{"date":"2025-06-22T16:00:00.000Z","stockId":2939,"sp":8.11},{"date":"2025-06-19T16:00:00.000Z","stockId":2939,"sp":7.98},{"date":"2025-06-18T16:00:00.000Z","stockId":2939,"sp":7.98},{"date":"2025-06-17T16:00:00.000Z","stockId":2939,"sp":8.09},{"date":"2025-06-16T16:00:00.000Z","stockId":2939,"sp":8.19},{"date":"2025-06-15T16:00:00.000Z","stockId":2939,"sp":8.16},{"date":"2025-06-12T16:00:00.000Z","stockId":2939,"sp":8.06},{"date":"2025-06-11T16:00:00.000Z","stockId":2939,"sp":8.18},{"date":"2025-06-10T16:00:00.000Z","stockId":2939,"sp":8.2},{"date":"2025-06-09T16:00:00.000Z","stockId":2939,"sp":8.11},{"date":"2025-06-08T16:00:00.000Z","stockId":2939,"sp":8.21},{"date":"2025-06-05T16:00:00.000Z","stockId":2939,"sp":8.08},{"date":"2025-06-04T16:00:00.000Z","stockId":2939,"sp":8.12},{"date":"2025-06-03T16:00:00.000Z","stockId":2939,"sp":8.1},{"date":"2025-06-02T16:00:00.000Z","stockId":2939,"sp":8.03},{"date":"2025-05-29T16:00:00.000Z","stockId":2939,"sp":8.02},{"date":"2025-05-28T16:00:00.000Z","stockId":2939,"sp":8.03},{"date":"2025-05-27T16:00:00.000Z","stockId":2939,"sp":7.9},{"date":"2025-05-26T16:00:00.000Z","stockId":2939,"sp":7.95},{"date":"2025-05-25T16:00:00.000Z","stockId":2939,"sp":7.85},{"date":"2025-05-22T16:00:00.000Z","stockId":2939,"sp":7.84},{"date":"2025-05-21T16:00:00.000Z","stockId":2939,"sp":7.94},{"date":"2025-05-20T16:00:00.000Z","stockId":2939,"sp":8.02},{"date":"2025-05-19T16:00:00.000Z","stockId":2939,"sp":8.06},{"date":"2025-05-18T16:00:00.000Z","stockId":2939,"sp":7.97},{"date":"2025-05-15T16:00:00.000Z","stockId":2939,"sp":7.95},{"date":"2025-05-14T16:00:00.000Z","stockId":2939,"sp":8.05},{"date":"2025-05-13T16:00:00.000Z","stockId":2939,"sp":8.16},{"date":"2025-05-12T16:00:00.000Z","stockId":2939,"sp":7.97},{"date":"2025-05-11T16:00:00.000Z","stockId":2939,"sp":7.98},{"date":"2025-05-08T16:00:00.000Z","stockId":2939,"sp":7.84},{"date":"2025-05-07T16:00:00.000Z","stockId":2939,"sp":7.91},{"date":"2025-05-06T16:00:00.000Z","stockId":2939,"sp":7.95},{"date":"2025-05-05T16:00:00.000Z","stockId":2939,"sp":7.91},{"date":"2025-04-29T16:00:00.000Z","stockId":2939,"sp":7.73},{"date":"2025-04-28T16:00:00.000Z","stockId":2939,"sp":7.8},{"date":"2025-04-27T16:00:00.000Z","stockId":2939,"sp":7.58},{"date":"2025-04-24T16:00:00.000Z","stockId":2939,"sp":7.63},{"date":"2025-04-23T16:00:00.000Z","stockId":2939,"sp":7.55},{"date":"2025-04-22T16:00:00.000Z","stockId":2939,"sp":7.6},{"date":"2025-04-21T16:00:00.000Z","stockId":2939,"sp":7.6},{"date":"2025-04-20T16:00:00.000Z","stockId":2939,"sp":7.6},{"date":"2025-04-17T16:00:00.000Z","stockId":2939,"sp":7.57},{"date":"2025-04-16T16:00:00.000Z","stockId":2939,"sp":7.54},{"date":"2025-04-15T16:00:00.000Z","stockId":2939,"sp":7.56},{"date":"2025-04-14T16:00:00.000Z","stockId":2939,"sp":7.61},{"date":"2025-04-13T16:00:00.000Z","stockId":2939,"sp":7.64},{"date":"2025-04-10T16:00:00.000Z","stockId":2939,"sp":7.58},{"date":"2025-04-09T16:00:00.000Z","stockId":2939,"sp":7.6},{"date":"2025-04-08T16:00:00.000Z","stockId":2939,"sp":7.5},{"date":"2025-04-07T16:00:00.000Z","stockId":2939,"sp":7.39},{"date":"2025-04-06T16:00:00.000Z","stockId":2939,"sp":7.35},{"date":"2025-04-02T16:00:00.000Z","stockId":2939,"sp":8.17},{"date":"2025-04-01T16:00:00.000Z","stockId":2939,"sp":8.16},{"date":"2025-03-31T16:00:00.000Z","stockId":2939,"sp":8.07},{"date":"2025-03-30T16:00:00.000Z","stockId":2939,"sp":8.06},{"date":"2025-03-27T16:00:00.000Z","stockId":2939,"sp":8.23},{"date":"2025-03-26T16:00:00.000Z","stockId":2939,"sp":8.2},{"date":"2025-03-25T16:00:00.000Z","stockId":2939,"sp":8.23},{"date":"2025-03-24T16:00:00.000Z","stockId":2939,"sp":8.24},{"date":"2025-03-23T16:00:00.000Z","stockId":2939,"sp":8.29},{"date":"2025-03-20T16:00:00.000Z","stockId":2939,"sp":8.28},{"date":"2025-03-19T16:00:00.000Z","stockId":2939,"sp":8.42},{"date":"2025-03-18T16:00:00.000Z","stockId":2939,"sp":8.49},{"date":"2025-03-17T16:00:00.000Z","stockId":2939,"sp":8.5},{"date":"2025-03-16T16:00:00.000Z","stockId":2939,"sp":8.48},{"date":"2025-03-13T16:00:00.000Z","stockId":2939,"sp":8.63},{"date":"2025-03-12T16:00:00.000Z","stockId":2939,"sp":8.3},{"date":"2025-03-11T16:00:00.000Z","stockId":2939,"sp":8.37},{"date":"2025-03-10T16:00:00.000Z","stockId":2939,"sp":8.33},{"date":"2025-03-09T16:00:00.000Z","stockId":2939,"sp":8.34},{"date":"2025-03-06T16:00:00.000Z","stockId":2939,"sp":8.15},{"date":"2025-03-05T16:00:00.000Z","stockId":2939,"sp":8.29},{"date":"2025-03-04T16:00:00.000Z","stockId":2939,"sp":8.12},{"date":"2025-03-03T16:00:00.000Z","stockId":2939,"sp":8.17},{"date":"2025-03-02T16:00:00.000Z","stockId":2939,"sp":8.14},{"date":"2025-02-27T16:00:00.000Z","stockId":2939,"sp":8.12},{"date":"2025-02-26T16:00:00.000Z","stockId":2939,"sp":8.32},{"date":"2025-02-25T16:00:00.000Z","stockId":2939,"sp":8.48},{"date":"2025-02-24T16:00:00.000Z","stockId":2939,"sp":8.36},{"date":"2025-02-23T16:00:00.000Z","stockId":2939,"sp":8.53},{"date":"2025-02-20T16:00:00.000Z","stockId":2939,"sp":8.69},{"date":"2025-02-19T16:00:00.000Z","stockId":2939,"sp":7.9},{"date":"2025-02-18T16:00:00.000Z","stockId":2939,"sp":7.94},{"date":"2025-02-17T16:00:00.000Z","stockId":2939,"sp":7.88},{"date":"2025-02-16T16:00:00.000Z","stockId":2939,"sp":8.08},{"date":"2025-02-13T16:00:00.000Z","stockId":2939,"sp":8.06},{"date":"2025-02-12T16:00:00.000Z","stockId":2939,"sp":8.01},{"date":"2025-02-11T16:00:00.000Z","stockId":2939,"sp":8.08},{"date":"2025-02-10T16:00:00.000Z","stockId":2939,"sp":7.97},{"date":"2025-02-09T16:00:00.000Z","stockId":2939,"sp":8.01},{"date":"2025-02-06T16:00:00.000Z","stockId":2939,"sp":8.02},{"date":"2025-02-05T16:00:00.000Z","stockId":2939,"sp":7.84},{"date":"2025-02-04T16:00:00.000Z","stockId":2939,"sp":7.74},{"date":"2025-01-26T16:00:00.000Z","stockId":2939,"sp":7.74},{"date":"2025-01-23T16:00:00.000Z","stockId":2939,"sp":7.93},{"date":"2025-01-22T16:00:00.000Z","stockId":2939,"sp":7.86},{"date":"2025-01-21T16:00:00.000Z","stockId":2939,"sp":7.78},{"date":"2025-01-20T16:00:00.000Z","stockId":2939,"sp":7.8},{"date":"2025-01-19T16:00:00.000Z","stockId":2939,"sp":7.82},{"date":"2025-01-16T16:00:00.000Z","stockId":2939,"sp":7.76},{"date":"2025-01-15T16:00:00.000Z","stockId":2939,"sp":7.75},{"date":"2025-01-14T16:00:00.000Z","stockId":2939,"sp":7.75},{"date":"2025-01-13T16:00:00.000Z","stockId":2939,"sp":7.76},{"date":"2025-01-12T16:00:00.000Z","stockId":2939,"sp":7.54},{"date":"2025-01-09T16:00:00.000Z","stockId":2939,"sp":7.53},{"date":"2025-01-08T16:00:00.000Z","stockId":2939,"sp":7.61},{"date":"2025-01-07T16:00:00.000Z","stockId":2939,"sp":7.65},{"date":"2025-01-06T16:00:00.000Z","stockId":2939,"sp":7.73},{"date":"2025-01-05T16:00:00.000Z","stockId":2939,"sp":7.65},{"date":"2025-01-02T16:00:00.000Z","stockId":2939,"sp":7.67},{"date":"2025-01-01T16:00:00.000Z","stockId":2939,"sp":7.85},{"date":"2024-12-30T16:00:00.000Z","stockId":2939,"sp":8.2},{"date":"2024-12-29T16:00:00.000Z","stockId":2939,"sp":8.57},{"date":"2024-12-26T16:00:00.000Z","stockId":2939,"sp":8.5},{"date":"2024-12-25T16:00:00.000Z","stockId":2939,"sp":8.46},{"date":"2024-12-24T16:00:00.000Z","stockId":2939,"sp":8.45},{"date":"2024-12-23T16:00:00.000Z","stockId":2939,"sp":8.52},{"date":"2024-12-22T16:00:00.000Z","stockId":2939,"sp":8.33},{"date":"2024-12-19T16:00:00.000Z","stockId":2939,"sp":8.48},{"date":"2024-12-18T16:00:00.000Z","stockId":2939,"sp":8.47},{"date":"2024-12-17T16:00:00.000Z","stockId":2939,"sp":8.5},{"date":"2024-12-16T16:00:00.000Z","stockId":2939,"sp":8.52},{"date":"2024-12-15T16:00:00.000Z","stockId":2939,"sp":8.59},{"date":"2024-12-12T16:00:00.000Z","stockId":2939,"sp":8.63},{"date":"2024-12-11T16:00:00.000Z","stockId":2939,"sp":8.85},{"date":"2024-12-10T16:00:00.000Z","stockId":2939,"sp":8.71},{"date":"2024-12-09T16:00:00.000Z","stockId":2939,"sp":8.7},{"date":"2024-12-08T16:00:00.000Z","stockId":2939,"sp":8.64},{"date":"2024-12-05T16:00:00.000Z","stockId":2939,"sp":8.73},{"date":"2024-12-04T16:00:00.000Z","stockId":2939,"sp":8.63},{"date":"2024-12-03T16:00:00.000Z","stockId":2939,"sp":8.57},{"date":"2024-12-02T16:00:00.000Z","stockId":2939,"sp":8.69},{"date":"2024-12-01T16:00:00.000Z","stockId":2939,"sp":8.74},{"date":"2024-11-28T16:00:00.000Z","stockId":2939,"sp":8.73},{"date":"2024-11-27T16:00:00.000Z","stockId":2939,"sp":8.64},{"date":"2024-11-26T16:00:00.000Z","stockId":2939,"sp":8.38},{"date":"2024-11-25T16:00:00.000Z","stockId":2939,"sp":8.23},{"date":"2024-11-24T16:00:00.000Z","stockId":2939,"sp":8.25},{"date":"2024-11-21T16:00:00.000Z","stockId":2939,"sp":8.21},{"date":"2024-11-20T16:00:00.000Z","stockId":2939,"sp":8.6},{"date":"2024-11-19T16:00:00.000Z","stockId":2939,"sp":8.6},{"date":"2024-11-18T16:00:00.000Z","stockId":2939,"sp":8.62},{"date":"2024-11-17T16:00:00.000Z","stockId":2939,"sp":8.54},{"date":"2024-11-14T16:00:00.000Z","stockId":2939,"sp":8.61},{"date":"2024-11-13T16:00:00.000Z","stockId":2939,"sp":8.88},{"date":"2024-11-12T16:00:00.000Z","stockId":2939,"sp":9.02},{"date":"2024-11-11T16:00:00.000Z","stockId":2939,"sp":9.01},{"date":"2024-11-10T16:00:00.000Z","stockId":2939,"sp":9.21},{"date":"2024-11-07T16:00:00.000Z","stockId":2939,"sp":9.26},{"date":"2024-11-06T16:00:00.000Z","stockId":2939,"sp":9.47},{"date":"2024-11-05T16:00:00.000Z","stockId":2939,"sp":9},{"date":"2024-11-04T16:00:00.000Z","stockId":2939,"sp":9.14},{"date":"2024-11-03T16:00:00.000Z","stockId":2939,"sp":8.82},{"date":"2024-10-31T16:00:00.000Z","stockId":2939,"sp":8.59},{"date":"2024-10-30T16:00:00.000Z","stockId":2939,"sp":8.55},{"date":"2024-10-29T16:00:00.000Z","stockId":2939,"sp":8.42},{"date":"2024-10-28T16:00:00.000Z","stockId":2939,"sp":8.42},{"date":"2024-10-27T16:00:00.000Z","stockId":2939,"sp":8.56},{"date":"2024-10-24T16:00:00.000Z","stockId":2939,"sp":8.57},{"date":"2024-10-23T16:00:00.000Z","stockId":2939,"sp":8.36},{"date":"2024-10-22T16:00:00.000Z","stockId":2939,"sp":8.34},{"date":"2024-10-21T16:00:00.000Z","stockId":2939,"sp":8.35},{"date":"2024-10-20T16:00:00.000Z","stockId":2939,"sp":8.31},{"date":"2024-10-17T16:00:00.000Z","stockId":2939,"sp":8.45},{"date":"2024-10-16T16:00:00.000Z","stockId":2939,"sp":8.1},{"date":"2024-10-15T16:00:00.000Z","stockId":2939,"sp":8.23},{"date":"2024-10-14T16:00:00.000Z","stockId":2939,"sp":8.18},{"date":"2024-10-13T16:00:00.000Z","stockId":2939,"sp":8.42},{"date":"2024-10-10T16:00:00.000Z","stockId":2939,"sp":8.39},{"date":"2024-10-09T16:00:00.000Z","stockId":2939,"sp":8.6},{"date":"2024-10-08T16:00:00.000Z","stockId":2939,"sp":9.1},{"date":"2024-10-07T16:00:00.000Z","stockId":2939,"sp":10.11},{"date":"2024-09-29T16:00:00.000Z","stockId":2939,"sp":9.19},{"date":"2024-09-26T16:00:00.000Z","stockId":2939,"sp":8.35},{"date":"2024-09-25T16:00:00.000Z","stockId":2939,"sp":7.64},{"date":"2024-09-24T16:00:00.000Z","stockId":2939,"sp":7.31},{"date":"2024-09-23T16:00:00.000Z","stockId":2939,"sp":7.25},{"date":"2024-09-22T16:00:00.000Z","stockId":2939,"sp":6.82},{"date":"2024-09-19T16:00:00.000Z","stockId":2939,"sp":6.87},{"date":"2024-09-18T16:00:00.000Z","stockId":2939,"sp":6.9},{"date":"2024-09-17T16:00:00.000Z","stockId":2939,"sp":6.84},{"date":"2024-09-12T16:00:00.000Z","stockId":2939,"sp":6.87},{"date":"2024-09-11T16:00:00.000Z","stockId":2939,"sp":6.92},{"date":"2024-09-10T16:00:00.000Z","stockId":2939,"sp":6.6},{"date":"2024-09-09T16:00:00.000Z","stockId":2939,"sp":6.63},{"date":"2024-09-08T16:00:00.000Z","stockId":2939,"sp":6.7},{"date":"2024-09-05T16:00:00.000Z","stockId":2939,"sp":6.67},{"date":"2024-09-04T16:00:00.000Z","stockId":2939,"sp":6.64},{"date":"2024-09-03T16:00:00.000Z","stockId":2939,"sp":6.63},{"date":"2024-09-02T16:00:00.000Z","stockId":2939,"sp":6.6},{"date":"2024-09-01T16:00:00.000Z","stockId":2939,"sp":6.56},{"date":"2024-08-29T16:00:00.000Z","stockId":2939,"sp":6.75},{"date":"2024-08-28T16:00:00.000Z","stockId":2939,"sp":6.55},{"date":"2024-08-27T16:00:00.000Z","stockId":2939,"sp":6.5},{"date":"2024-08-26T16:00:00.000Z","stockId":2939,"sp":6.49},{"date":"2024-08-25T16:00:00.000Z","stockId":2939,"sp":6.55},{"date":"2024-08-22T16:00:00.000Z","stockId":2939,"sp":6.55},{"date":"2024-08-21T16:00:00.000Z","stockId":2939,"sp":6.51},{"date":"2024-08-20T16:00:00.000Z","stockId":2939,"sp":6.69},{"date":"2024-08-19T16:00:00.000Z","stockId":2939,"sp":6.69},{"date":"2024-08-18T16:00:00.000Z","stockId":2939,"sp":6.79},{"date":"2024-08-15T16:00:00.000Z","stockId":2939,"sp":6.75},{"date":"2024-08-14T16:00:00.000Z","stockId":2939,"sp":6.84},{"date":"2024-08-13T16:00:00.000Z","stockId":2939,"sp":6.77},{"date":"2024-08-12T16:00:00.000Z","stockId":2939,"sp":6.78},{"date":"2024-08-11T16:00:00.000Z","stockId":2939,"sp":6.71},{"date":"2024-08-08T16:00:00.000Z","stockId":2939,"sp":6.75},{"date":"2024-08-07T16:00:00.000Z","stockId":2939,"sp":6.82},{"date":"2024-08-06T16:00:00.000Z","stockId":2939,"sp":6.71},{"date":"2024-08-05T16:00:00.000Z","stockId":2939,"sp":6.73},{"date":"2024-08-04T16:00:00.000Z","stockId":2939,"sp":6.81},{"date":"2024-08-01T16:00:00.000Z","stockId":2939,"sp":6.84},{"date":"2024-07-31T16:00:00.000Z","stockId":2939,"sp":7.01},{"date":"2024-07-30T16:00:00.000Z","stockId":2939,"sp":7.03},{"date":"2024-07-29T16:00:00.000Z","stockId":2939,"sp":6.7},{"date":"2024-07-28T16:00:00.000Z","stockId":2939,"sp":6.67},{"date":"2024-07-25T16:00:00.000Z","stockId":2939,"sp":6.7},{"date":"2024-07-24T16:00:00.000Z","stockId":2939,"sp":6.6},{"date":"2024-07-23T16:00:00.000Z","stockId":2939,"sp":6.51},{"date":"2024-07-22T16:00:00.000Z","stockId":2939,"sp":6.56},{"date":"2024-07-21T16:00:00.000Z","stockId":2939,"sp":6.66},{"date":"2024-07-18T16:00:00.000Z","stockId":2939,"sp":6.7},{"date":"2024-07-17T16:00:00.000Z","stockId":2939,"sp":6.66},{"date":"2024-07-16T16:00:00.000Z","stockId":2939,"sp":6.61},{"date":"2024-07-15T16:00:00.000Z","stockId":2939,"sp":6.59},{"date":"2024-07-14T16:00:00.000Z","stockId":2939,"sp":6.55},{"date":"2024-07-11T16:00:00.000Z","stockId":2939,"sp":6.62},{"date":"2024-07-10T16:00:00.000Z","stockId":2939,"sp":6.64},{"date":"2024-07-09T16:00:00.000Z","stockId":2939,"sp":6.56},{"date":"2024-07-08T16:00:00.000Z","stockId":2939,"sp":6.56},{"date":"2024-07-07T16:00:00.000Z","stockId":2939,"sp":6.4},{"date":"2024-07-04T16:00:00.000Z","stockId":2939,"sp":6.61},{"date":"2024-07-03T16:00:00.000Z","stockId":2939,"sp":6.58},{"date":"2024-07-02T16:00:00.000Z","stockId":2939,"sp":6.75},{"date":"2024-07-01T16:00:00.000Z","stockId":2939,"sp":6.72},{"date":"2024-06-30T16:00:00.000Z","stockId":2939,"sp":6.74},{"date":"2024-06-27T16:00:00.000Z","stockId":2939,"sp":6.7},{"date":"2024-06-26T16:00:00.000Z","stockId":2939,"sp":6.81},{"sp":6.89,"stockId":2939,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.81,"stockId":2939,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.89,"stockId":2939,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.01,"stockId":2939,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.99,"stockId":2939,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.08,"stockId":2939,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.12,"stockId":2939,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.09,"stockId":2939,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.06,"stockId":2939,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.91,"stockId":2939,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.98,"stockId":2939,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.97,"stockId":2939,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.98,"stockId":2939,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.01,"stockId":2939,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.14,"stockId":2939,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.23,"stockId":2939,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.18,"stockId":2939,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.25,"stockId":2939,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.23,"stockId":2939,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.22,"stockId":2939,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.2,"stockId":2939,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.29,"stockId":2939,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.25,"stockId":2939,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.33,"stockId":2939,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.48,"stockId":2939,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.46,"stockId":2939,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.51,"stockId":2939,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.53,"stockId":2939,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.42,"stockId":2939,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.43,"stockId":2939,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.61,"stockId":2939,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.57,"stockId":2939,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2939,"sp":7.58},{"date":"2024-05-08T16:00:00.000Z","stockId":2939,"sp":7.56},{"date":"2024-05-07T16:00:00.000Z","stockId":2939,"sp":7.48},{"date":"2024-05-06T16:00:00.000Z","stockId":2939,"sp":7.61},{"date":"2024-05-05T16:00:00.000Z","stockId":2939,"sp":7.66},{"date":"2024-04-29T16:00:00.000Z","stockId":2939,"sp":7.66},{"date":"2024-04-28T16:00:00.000Z","stockId":2939,"sp":7.77},{"date":"2024-04-25T16:00:00.000Z","stockId":2939,"sp":7.62},{"date":"2024-04-24T16:00:00.000Z","stockId":2939,"sp":7.23},{"date":"2024-04-23T16:00:00.000Z","stockId":2939,"sp":7.26},{"date":"2024-04-22T16:00:00.000Z","stockId":2939,"sp":7.22},{"date":"2024-04-21T16:00:00.000Z","stockId":2939,"sp":7.29},{"date":"2024-04-18T16:00:00.000Z","stockId":2939,"sp":7.31},{"date":"2024-04-17T16:00:00.000Z","stockId":2939,"sp":7.34},{"date":"2024-04-16T16:00:00.000Z","stockId":2939,"sp":7.24},{"date":"2024-04-15T16:00:00.000Z","stockId":2939,"sp":7.09},{"date":"2024-04-14T16:00:00.000Z","stockId":2939,"sp":7.28},{"date":"2024-04-11T16:00:00.000Z","stockId":2939,"sp":7.11},{"date":"2024-04-10T16:00:00.000Z","stockId":2939,"sp":7.25},{"date":"2024-04-09T16:00:00.000Z","stockId":2939,"sp":7.3},{"date":"2024-04-08T16:00:00.000Z","stockId":2939,"sp":7.32},{"date":"2024-04-07T16:00:00.000Z","stockId":2939,"sp":7.28},{"date":"2024-04-02T16:00:00.000Z","stockId":2939,"sp":7.43},{"date":"2024-04-01T16:00:00.000Z","stockId":2939,"sp":7.47},{"date":"2024-03-31T16:00:00.000Z","stockId":2939,"sp":7.55},{"date":"2024-03-28T16:00:00.000Z","stockId":2939,"sp":7.44},{"date":"2024-03-27T16:00:00.000Z","stockId":2939,"sp":7.35},{"date":"2024-03-26T16:00:00.000Z","stockId":2939,"sp":7.31},{"date":"2024-03-25T16:00:00.000Z","stockId":2939,"sp":7.47},{"date":"2024-03-24T16:00:00.000Z","stockId":2939,"sp":7.42},{"date":"2024-03-21T16:00:00.000Z","stockId":2939,"sp":7.65},{"date":"2024-03-20T16:00:00.000Z","stockId":2939,"sp":7.81},{"date":"2024-03-19T16:00:00.000Z","stockId":2939,"sp":7.8},{"date":"2024-03-18T16:00:00.000Z","stockId":2939,"sp":7.78},{"date":"2024-03-17T16:00:00.000Z","stockId":2939,"sp":7.92},{"date":"2024-03-14T16:00:00.000Z","stockId":2939,"sp":7.81},{"date":"2024-03-13T16:00:00.000Z","stockId":2939,"sp":7.73},{"date":"2024-03-12T16:00:00.000Z","stockId":2939,"sp":7.79},{"date":"2024-03-11T16:00:00.000Z","stockId":2939,"sp":7.87},{"date":"2024-03-10T16:00:00.000Z","stockId":2939,"sp":7.78},{"date":"2024-03-07T16:00:00.000Z","stockId":2939,"sp":7.65},{"date":"2024-03-06T16:00:00.000Z","stockId":2939,"sp":7.61},{"date":"2024-03-05T16:00:00.000Z","stockId":2939,"sp":7.71},{"date":"2024-03-04T16:00:00.000Z","stockId":2939,"sp":7.75},{"date":"2024-03-03T16:00:00.000Z","stockId":2939,"sp":7.85},{"date":"2024-02-29T16:00:00.000Z","stockId":2939,"sp":7.93},{"date":"2024-02-28T16:00:00.000Z","stockId":2939,"sp":7.92},{"date":"2024-02-27T16:00:00.000Z","stockId":2939,"sp":7.68},{"date":"2024-02-26T16:00:00.000Z","stockId":2939,"sp":7.78},{"date":"2024-02-25T16:00:00.000Z","stockId":2939,"sp":7.64},{"date":"2024-02-22T16:00:00.000Z","stockId":2939,"sp":7.68},{"date":"2024-02-21T16:00:00.000Z","stockId":2939,"sp":7.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2939,"sp":7.55},{"date":"2024-02-19T16:00:00.000Z","stockId":2939,"sp":7.52},{"date":"2024-02-18T16:00:00.000Z","stockId":2939,"sp":7.47},{"date":"2024-02-07T16:00:00.000Z","stockId":2939,"sp":7.62},{"date":"2024-02-06T16:00:00.000Z","stockId":2939,"sp":7.59},{"date":"2024-02-05T16:00:00.000Z","stockId":2939,"sp":7.37},{"date":"2024-02-04T16:00:00.000Z","stockId":2939,"sp":6.75},{"date":"2024-02-01T16:00:00.000Z","stockId":2939,"sp":7.04},{"date":"2024-01-31T16:00:00.000Z","stockId":2939,"sp":7.23},{"date":"2024-01-30T16:00:00.000Z","stockId":2939,"sp":7.32},{"date":"2024-01-29T16:00:00.000Z","stockId":2939,"sp":7.4},{"date":"2024-01-28T16:00:00.000Z","stockId":2939,"sp":7.6},{"date":"2024-01-25T16:00:00.000Z","stockId":2939,"sp":7.7},{"date":"2024-01-24T16:00:00.000Z","stockId":2939,"sp":7.65},{"date":"2024-01-23T16:00:00.000Z","stockId":2939,"sp":7.48},{"date":"2024-01-22T16:00:00.000Z","stockId":2939,"sp":7.17},{"date":"2024-01-21T16:00:00.000Z","stockId":2939,"sp":7.1},{"date":"2024-01-18T16:00:00.000Z","stockId":2939,"sp":7.37},{"date":"2024-01-17T16:00:00.000Z","stockId":2939,"sp":7.43},{"date":"2024-01-16T16:00:00.000Z","stockId":2939,"sp":7.45},{"date":"2024-01-15T16:00:00.000Z","stockId":2939,"sp":7.6},{"date":"2024-01-14T16:00:00.000Z","stockId":2939,"sp":7.53},{"date":"2024-01-11T16:00:00.000Z","stockId":2939,"sp":7.53},{"date":"2024-01-10T16:00:00.000Z","stockId":2939,"sp":7.56},{"date":"2024-01-09T16:00:00.000Z","stockId":2939,"sp":7.49},{"date":"2024-01-08T16:00:00.000Z","stockId":2939,"sp":7.55},{"date":"2024-01-07T16:00:00.000Z","stockId":2939,"sp":7.68},{"date":"2024-01-04T16:00:00.000Z","stockId":2939,"sp":7.83},{"date":"2024-01-03T16:00:00.000Z","stockId":2939,"sp":7.85},{"date":"2024-01-02T16:00:00.000Z","stockId":2939,"sp":7.94},{"date":"2024-01-01T16:00:00.000Z","stockId":2939,"sp":7.92},{"date":"2023-12-28T16:00:00.000Z","stockId":2939,"sp":8},{"date":"2023-12-27T16:00:00.000Z","stockId":2939,"sp":8.01},{"date":"2023-12-26T16:00:00.000Z","stockId":2939,"sp":7.88},{"date":"2023-12-25T16:00:00.000Z","stockId":2939,"sp":7.81},{"date":"2023-12-24T16:00:00.000Z","stockId":2939,"sp":7.88},{"date":"2023-12-21T16:00:00.000Z","stockId":2939,"sp":7.91},{"date":"2023-12-20T16:00:00.000Z","stockId":2939,"sp":7.95},{"date":"2023-12-19T16:00:00.000Z","stockId":2939,"sp":8.01},{"date":"2023-12-18T16:00:00.000Z","stockId":2939,"sp":8.17},{"date":"2023-12-17T16:00:00.000Z","stockId":2939,"sp":8.32},{"date":"2023-12-14T16:00:00.000Z","stockId":2939,"sp":8.36},{"date":"2023-12-13T16:00:00.000Z","stockId":2939,"sp":8.37},{"date":"2023-12-12T16:00:00.000Z","stockId":2939,"sp":8.38},{"date":"2023-12-11T16:00:00.000Z","stockId":2939,"sp":8.43},{"date":"2023-12-10T16:00:00.000Z","stockId":2939,"sp":8.42},{"date":"2023-12-07T16:00:00.000Z","stockId":2939,"sp":8.24},{"date":"2023-12-06T16:00:00.000Z","stockId":2939,"sp":8.28},{"date":"2023-12-05T16:00:00.000Z","stockId":2939,"sp":8.25},{"date":"2023-12-04T16:00:00.000Z","stockId":2939,"sp":8.25},{"date":"2023-12-03T16:00:00.000Z","stockId":2939,"sp":8.34},{"date":"2023-11-30T16:00:00.000Z","stockId":2939,"sp":8.35},{"date":"2023-11-29T16:00:00.000Z","stockId":2939,"sp":8.29},{"date":"2023-11-28T16:00:00.000Z","stockId":2939,"sp":8.24},{"date":"2023-11-27T16:00:00.000Z","stockId":2939,"sp":8.31},{"date":"2023-11-26T16:00:00.000Z","stockId":2939,"sp":8.3},{"date":"2023-11-23T16:00:00.000Z","stockId":2939,"sp":8.37},{"date":"2023-11-22T16:00:00.000Z","stockId":2939,"sp":8.48},{"date":"2023-11-21T16:00:00.000Z","stockId":2939,"sp":8.45},{"date":"2023-11-20T16:00:00.000Z","stockId":2939,"sp":8.52},{"date":"2023-11-19T16:00:00.000Z","stockId":2939,"sp":8.58},{"date":"2023-11-16T16:00:00.000Z","stockId":2939,"sp":8.52},{"date":"2023-11-15T16:00:00.000Z","stockId":2939,"sp":8.46},{"date":"2023-11-14T16:00:00.000Z","stockId":2939,"sp":8.51},{"date":"2023-11-13T16:00:00.000Z","stockId":2939,"sp":8.49},{"date":"2023-11-12T16:00:00.000Z","stockId":2939,"sp":8.39},{"date":"2023-11-09T16:00:00.000Z","stockId":2939,"sp":8.44},{"date":"2023-11-08T16:00:00.000Z","stockId":2939,"sp":8.47},{"date":"2023-11-07T16:00:00.000Z","stockId":2939,"sp":8.52},{"date":"2023-11-06T16:00:00.000Z","stockId":2939,"sp":8.59},{"date":"2023-11-05T16:00:00.000Z","stockId":2939,"sp":8.54},{"date":"2023-11-02T16:00:00.000Z","stockId":2939,"sp":8.29},{"date":"2023-11-01T16:00:00.000Z","stockId":2939,"sp":8.25},{"date":"2023-10-31T16:00:00.000Z","stockId":2939,"sp":8.34},{"date":"2023-10-30T16:00:00.000Z","stockId":2939,"sp":8.36},{"date":"2023-10-29T16:00:00.000Z","stockId":2939,"sp":8.24},{"date":"2023-10-26T16:00:00.000Z","stockId":2939,"sp":8.25},{"date":"2023-10-25T16:00:00.000Z","stockId":2939,"sp":8.2},{"date":"2023-10-24T16:00:00.000Z","stockId":2939,"sp":8.2},{"date":"2023-10-23T16:00:00.000Z","stockId":2939,"sp":8.22},{"date":"2023-10-22T16:00:00.000Z","stockId":2939,"sp":8},{"date":"2023-10-19T16:00:00.000Z","stockId":2939,"sp":8.21},{"date":"2023-10-18T16:00:00.000Z","stockId":2939,"sp":8.18},{"date":"2023-10-17T16:00:00.000Z","stockId":2939,"sp":8.25},{"date":"2023-10-16T16:00:00.000Z","stockId":2939,"sp":8.32},{"date":"2023-10-15T16:00:00.000Z","stockId":2939,"sp":8.23},{"date":"2023-10-12T16:00:00.000Z","stockId":2939,"sp":8.2},{"date":"2023-10-11T16:00:00.000Z","stockId":2939,"sp":8.29},{"date":"2023-10-10T16:00:00.000Z","stockId":2939,"sp":8.19},{"date":"2023-10-09T16:00:00.000Z","stockId":2939,"sp":8.2},{"date":"2023-10-08T16:00:00.000Z","stockId":2939,"sp":8.2},{"date":"2023-09-27T16:00:00.000Z","stockId":2939,"sp":8.3},{"date":"2023-09-26T16:00:00.000Z","stockId":2939,"sp":8.3},{"date":"2023-09-25T16:00:00.000Z","stockId":2939,"sp":8.29},{"date":"2023-09-24T16:00:00.000Z","stockId":2939,"sp":8.29},{"date":"2023-09-21T16:00:00.000Z","stockId":2939,"sp":8.44},{"date":"2023-09-20T16:00:00.000Z","stockId":2939,"sp":8.26},{"date":"2023-09-19T16:00:00.000Z","stockId":2939,"sp":8.3},{"date":"2023-09-18T16:00:00.000Z","stockId":2939,"sp":8.36},{"date":"2023-09-17T16:00:00.000Z","stockId":2939,"sp":8.36},{"date":"2023-09-14T16:00:00.000Z","stockId":2939,"sp":8.34},{"date":"2023-09-13T16:00:00.000Z","stockId":2939,"sp":8.36},{"date":"2023-09-12T16:00:00.000Z","stockId":2939,"sp":8.34},{"date":"2023-09-11T16:00:00.000Z","stockId":2939,"sp":8.46},{"date":"2023-09-10T16:00:00.000Z","stockId":2939,"sp":8.55},{"date":"2023-09-07T16:00:00.000Z","stockId":2939,"sp":8.43},{"date":"2023-09-06T16:00:00.000Z","stockId":2939,"sp":8.4},{"date":"2023-09-05T16:00:00.000Z","stockId":2939,"sp":8.46},{"date":"2023-09-04T16:00:00.000Z","stockId":2939,"sp":8.53},{"date":"2023-09-03T16:00:00.000Z","stockId":2939,"sp":8.59},{"date":"2023-08-31T16:00:00.000Z","stockId":2939,"sp":8.65},{"date":"2023-08-30T16:00:00.000Z","stockId":2939,"sp":8.78},{"date":"2023-08-29T16:00:00.000Z","stockId":2939,"sp":8.72},{"date":"2023-08-28T16:00:00.000Z","stockId":2939,"sp":8.85},{"date":"2023-08-27T16:00:00.000Z","stockId":2939,"sp":8.79},{"date":"2023-08-24T16:00:00.000Z","stockId":2939,"sp":8.66},{"date":"2023-08-23T16:00:00.000Z","stockId":2939,"sp":8.66},{"date":"2023-08-22T16:00:00.000Z","stockId":2939,"sp":8.6},{"date":"2023-08-21T16:00:00.000Z","stockId":2939,"sp":8.85},{"date":"2023-08-20T16:00:00.000Z","stockId":2939,"sp":8.75},{"date":"2023-08-17T16:00:00.000Z","stockId":2939,"sp":8.99},{"date":"2023-08-16T16:00:00.000Z","stockId":2939,"sp":9.19},{"date":"2023-08-15T16:00:00.000Z","stockId":2939,"sp":9.21},{"date":"2023-08-14T16:00:00.000Z","stockId":2939,"sp":9.14},{"date":"2023-08-13T16:00:00.000Z","stockId":2939,"sp":9.08},{"date":"2023-08-10T16:00:00.000Z","stockId":2939,"sp":9.11},{"date":"2023-08-09T16:00:00.000Z","stockId":2939,"sp":9.43},{"date":"2023-08-08T16:00:00.000Z","stockId":2939,"sp":9.32},{"date":"2023-08-07T16:00:00.000Z","stockId":2939,"sp":9.39},{"date":"2023-08-06T16:00:00.000Z","stockId":2939,"sp":9.73},{"date":"2023-08-03T16:00:00.000Z","stockId":2939,"sp":9.47},{"date":"2023-08-02T16:00:00.000Z","stockId":2939,"sp":9.26},{"date":"2023-08-01T16:00:00.000Z","stockId":2939,"sp":9.02},{"date":"2023-07-31T16:00:00.000Z","stockId":2939,"sp":8.92},{"date":"2023-07-30T16:00:00.000Z","stockId":2939,"sp":8.89},{"date":"2023-07-27T16:00:00.000Z","stockId":2939,"sp":8.81},{"date":"2023-07-26T16:00:00.000Z","stockId":2939,"sp":8.35},{"date":"2023-07-25T16:00:00.000Z","stockId":2939,"sp":8.42},{"date":"2023-07-24T16:00:00.000Z","stockId":2939,"sp":8.43},{"date":"2023-07-23T16:00:00.000Z","stockId":2939,"sp":8.13},{"date":"2023-07-20T16:00:00.000Z","stockId":2939,"sp":8.23},{"date":"2023-07-19T16:00:00.000Z","stockId":2939,"sp":8.21},{"date":"2023-07-18T16:00:00.000Z","stockId":2939,"sp":8.27},{"date":"2023-07-17T16:00:00.000Z","stockId":2939,"sp":8.24},{"date":"2023-07-16T16:00:00.000Z","stockId":2939,"sp":8.25},{"date":"2023-07-13T16:00:00.000Z","stockId":2939,"sp":8.23},{"date":"2023-07-12T16:00:00.000Z","stockId":2939,"sp":8.23},{"date":"2023-07-11T16:00:00.000Z","stockId":2939,"sp":8.13},{"date":"2023-07-10T16:00:00.000Z","stockId":2939,"sp":8.21},{"date":"2023-07-09T16:00:00.000Z","stockId":2939,"sp":8.17},{"date":"2023-07-06T16:00:00.000Z","stockId":2939,"sp":8.18}],"blockDealList":[{"date":"2025-03-06T16:00:00.000Z","stockId":2939,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":8.15,"tradingVolume":252000,"tradingAmount":2053800,"stock":{"_id":2939,"stockCode":"002939","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":981,"blackenedNum":9,"fsTableType":"security","tickerId":2939,"memoNum":7,"currency":"CNY","name":"长城证券","isFollowed":false},"candlestick":{"_id":"67ca9a1b15892bbc5021df98","stockId":2939,"date":"2025-03-06T16:00:00.000Z","open":8.23,"close":8.15,"high":8.25,"low":8.13,"volume":44752500,"amount":366402524,"change":-0.0169,"lastUpdated":"2025-03-07T07:02:51.887Z","stockPriceAmplitude":0.014760147601475815},"discountRate":0},{"date":"2025-03-02T16:00:00.000Z","stockId":2939,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":8.14,"tradingVolume":254000,"tradingAmount":2067560,"stock":{"_id":2939,"stockCode":"002939","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":981,"blackenedNum":9,"fsTableType":"security","tickerId":2939,"memoNum":7,"currency":"CNY","name":"长城证券","isFollowed":false},"candlestick":{"_id":"67c5541c3d5ff8f8db488af8","stockId":2939,"date":"2025-03-02T16:00:00.000Z","open":8.2,"close":8.14,"high":8.32,"low":8.08,"volume":55517800,"amount":453890048,"change":0.0025,"lastUpdated":"2025-03-03T07:02:52.022Z","stockPriceAmplitude":0.02970297029702973},"discountRate":0},{"date":"2024-11-18T16:00:00.000Z","stockId":2939,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":8.62,"tradingVolume":244000,"tradingAmount":2103280,"stock":{"_id":2939,"stockCode":"002939","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":981,"blackenedNum":9,"fsTableType":"security","tickerId":2939,"memoNum":7,"currency":"CNY","name":"长城证券","isFollowed":false},"candlestick":{"_id":"673c382297f1fcbb9813b125","stockId":2939,"date":"2024-11-18T16:00:00.000Z","open":8.57,"close":8.62,"high":8.64,"low":8.45,"volume":31816200,"amount":272290000,"change":0.0094,"lastUpdated":"2024-11-19T07:02:58.994Z","stockPriceAmplitude":0.022485207100591875},"discountRate":0},{"date":"2024-10-22T16:00:00.000Z","stockId":2939,"buyBranch":"机构专用","sellBranch":"中信证券股份有限公司上海分公司","tradingPrice":8.34,"tradingVolume":249100,"tradingAmount":2077490,"stock":{"_id":2939,"stockCode":"002939","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":981,"blackenedNum":9,"fsTableType":"security","tickerId":2939,"memoNum":7,"currency":"CNY","name":"长城证券","isFollowed":false},"candlestick":{"_id":"67189fb59ba222a02245586a","stockId":2939,"date":"2024-10-22T16:00:00.000Z","open":8.39,"close":8.34,"high":8.53,"low":8.3,"volume":48672200,"amount":409120000,"change":-0.0012,"lastUpdated":"2024-10-23T07:03:17.277Z","stockPriceAmplitude":0.027710843373493832},"discountRate":0},{"date":"2024-06-03T16:00:00.000Z","stockId":2939,"buyBranch":"中信证券股份有限公司上海分公司","sellBranch":"中信证券（山东）有限责任公司青岛秦岭路证券营业部","tradingPrice":7.23,"tradingVolume":994400,"tradingAmount":7189510,"stock":{"_id":2939,"stockCode":"002939","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":981,"blackenedNum":9,"fsTableType":"security","tickerId":2939,"memoNum":7,"currency":"CNY","name":"长城证券","isFollowed":false},"candlestick":{"_id":"665ebc328114c67581b98041","stockId":2939,"date":"2024-06-03T16:00:00.000Z","open":7.18,"close":7.23,"high":7.23,"low":7.16,"volume":10427400,"amount":75000000,"change":0.007,"lastUpdated":"2024-06-04T07:03:14.444Z","stockPriceAmplitude":0.009776536312849249},"discountRate":0}],"dateFlag":"day","startDate":"2023-08-06T02:15:41.688Z"}