window.pageData = {"stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"ipoDate":"2004-01-29T16:00:00.000Z","areaCode":"cn","blackenedNum":16,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"establishDate":"1982-03-10T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"TCL科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"tclkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","blockDealDate":"2026-04-06T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-07-09T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270301,"stockCode":"270301","name":"显示器件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":170.35686334474744},"pb":{"mcw":2.0015336050976766},"ps_ttm":{"mcw":1.1195562570444526},"dyr":{"mcw":0.008053263829085156}},"staticDividendYieldRatio":0.008053263827630674},"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":2000000080204,"stockCode":"C080204","exchange":"sz","stockType":"industry","source":"cni","tickerId":80204,"name":"光电子器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw","tickerId":270300,"source":"sw"},{"_id":2010000270301,"stockCode":"270301","name":"显示器件","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw_2021","tickerId":270300,"source":"sw_2021"},{"_id":2020000270301,"stockCode":"270301","name":"面板","stockType":"industry","exchange":"sw_2021","tickerId":270301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931798,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931798","tickerId":931798,"source":"csi","name":"光伏龙头30","weighting":0.113649},{"_id":1000000931151,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931151","tickerId":931151,"source":"csi","name":"光伏产业","weighting":0.066333},{"_id":1000000399286,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399286","tickerId":399286,"source":"cni","name":"区块链50","weighting":0.0639},{"_id":1000000931746,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931746","tickerId":931746,"source":"csi","name":"储能产业","weighting":0.046408},{"_id":1000000930821,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930821","tickerId":930821,"source":"csi","name":"中证VR","weighting":0.045192},{"_id":1000000932368,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932368","tickerId":932368,"source":"csi","name":"800现金流","weighting":0.033966},{"_id":1000000932365,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932365","tickerId":932365,"source":"csi","name":"中证现金流","weighting":0.031562},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.030423},{"_id":1000000931082,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931082","tickerId":931082,"source":"csi","name":"A500现金流","weighting":0.030022},{"_id":1000000980030,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980030","tickerId":980030,"source":"cni","name":"消费电子","weighting":0.0298},{"_id":1000000931187,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931187","tickerId":931187,"source":"csi","name":"科技100","weighting":0.02495},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.021809},{"_id":1000000931186,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931186","tickerId":931186,"source":"csi","name":"中证科技","weighting":0.02174},{"_id":1000000932366,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932366","tickerId":932366,"source":"csi","name":"300现金流","weighting":0.02106},{"_id":1000000399610,"stockCode":"399610","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399610,"name":"TMT50","weighting":0.02},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.01939},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0191},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.01883},{"_id":1000000931375,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931375","tickerId":931375,"source":"csi","name":"300质量低波","weighting":0.0186},{"_id":1000000931380,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931380","tickerId":931380,"source":"csi","name":"科技50","weighting":0.01794},{"_id":1000000000915,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000915","tickerId":915,"source":"csi","name":"300信息","weighting":0.01785},{"_id":1000000931442,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931442","tickerId":931442,"source":"csi","name":"SHS科技100","weighting":0.01772},{"_id":1000000931461,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931461","tickerId":931461,"source":"csi","name":"电子50","weighting":0.01737},{"_id":1000000931447,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931447","tickerId":931447,"source":"csi","name":"科技先锋","weighting":0.01688},{"_id":1000000931586,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931586","tickerId":931586,"source":"csi","name":"300价值稳健","weighting":0.01616},{"_id":1000000931755,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931755","tickerId":931755,"source":"csi","name":"SEEE碳中和","weighting":0.01584},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.015638},{"_id":1000000930648,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930648","tickerId":930648,"source":"csi","name":"CS智消费","weighting":0.01541},{"_id":1000000931087,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931087","tickerId":931087,"source":"csi","name":"科技龙头","weighting":0.01541},{"_id":1000000930652,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930652","tickerId":930652,"source":"csi","name":"CS电子","weighting":0.01353},{"_id":1000000931524,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"source":"csi","name":"SHS科技龙头","weighting":0.01257},{"_id":1000000000935,"stockCode":"000935","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":935,"name":"中证信息","weighting":0.01217},{"_id":1000000399850,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"source":"cni","name":"深证50","weighting":0.0117},{"_id":1000000931718,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931718","tickerId":931718,"source":"csi","name":"高端造质量成长50","weighting":0.01117},{"_id":1000000000993,"stockCode":"000993","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":993,"name":"全指信息","weighting":0.01095},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.01069},{"_id":1000000000971,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000971","tickerId":971,"source":"csi","name":"等权90","weighting":0.0104},{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":919,"name":"300价值","weighting":0.01036},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00927},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00923},{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00859},{"_id":1000000931696,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931696","tickerId":931696,"source":"csi","name":"科技50策略","weighting":0.00855},{"_id":1000000399372,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399372","tickerId":399372,"source":"cni","name":"大盘成长","weighting":0.0085},{"_id":1000000000998,"stockCode":"000998","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":998,"name":"中证TMT","weighting":0.00811},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0081},{"_id":1000000399364,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"source":"cni","name":"消费100","weighting":0.008},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00742},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00617},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.0058},{"_id":1000000000903,"stockCode":"000903","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":903,"name":"中证A100","weighting":0.00564},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0054},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0051},{"_id":1000000000969,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000969","tickerId":969,"source":"csi","name":"300非周","weighting":0.00506},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0045},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00442},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00439},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0037},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00338},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.0029},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00285},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00242},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0021},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00183},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00153},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00152},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00109}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tcltech.com","companyName":"TCL科技集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":100,"type":"tr_dri","cagr_p_r_fs":0.018665194628474602,"cagr_p_r_fys":-0.07929515418502175,"cagr_p_r_y1":-0.014957264957264793,"cagr_p_r_y10":0.05049895245552305,"cagr_p_r_y3":0.058480398430770464,"cagr_p_r_y5":-0.10262412239724261,"p_r_fs":0.5102011567779823,"cagr_p_r_d30":-0.039080459770115095,"cagr_p_r_d60":-0.10300429184549376,"cagr_p_r_d90":-0.08333333333333282,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"2004-01-29T16:00:00.000Z","cagr_p_r_y20":0.0895862783886543,"cagr_p_r_d14":-0.021077283372365252,"cagr_p_r_d7":-0.009478672985781866},"shnc":{"stockId":100,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":614385,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":614385,"shnc_q2":-0.08450777680756015,"shnc_q3":-0.10487261898170946,"shnc_q1":0.054591550359520825,"shnc_d30":0.05558629078813536,"shnc_d90":0.054591550359520825,"shnc_y1":-0.16403152374758143,"shnc_y2":0.061752141183301884},"ple":{"stockId":100,"type":"ple","ps":277100000,"ps_mc":1158278000,"ps_shbt10sh_r":0.06102109545142477,"ps_sc_r":0.0133,"pc":3,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":100,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":-0.0206,"mtaslb":3554883566,"mtaslb_mc_r":0.04341317436960054,"mtaslb_fbc":6799449,"mtaslb_fb":3546567141,"mtaslb_smc":-67900,"mtaslb_sb":8316425,"fb_mc_rc_d1":0.00008303666198168978,"fb_mc_rc_d5":0.00020013341222110574,"fb_mc_rc_d20":0.0029150668841934338,"fb_mc_rc_d60":0.00320452348263473,"fb_mc_rc_d120":0.005475067551733381,"sb_mc_rc_d1":0.00000763019934829202,"sb_mc_rc_d5":1.4751271661811788e-7,"sb_mc_rc_d20":-0.000004451244833046927,"sb_mc_rc_d60":-0.000014475056225021075,"sb_mc_rc_d120":-0.00001363971856540278,"npa_o_f_d1":6799449,"npa_o_f_d120":479212121,"npa_o_f_d20":236128538,"npa_o_f_d5":12146300,"npa_o_f_d60":268156025,"fb_mc_rc_d240":0.011366551565198293,"npa_o_f_d240":1028993413},"mm_ha":{"stockId":100,"type":"mm_ha","mm_sh":785681678,"mm_sha":3354860765,"mm_sh_cap_r":0.04106639275963881,"spc":-0.0206,"mm_shc_v_r":0.25028676804594846,"mm_sh_nba_d1":393702058.2500839,"mm_sh_nba_d5":393702058.2500839,"mm_sh_nba_d20":393702058.2500839,"mm_sh_nba_d60":393702058.2500839,"mm_sh_nba_d120":564784557.6197492,"mm_sh_nba_d240":1120383481.9519567,"mm_sh_cap_rc_d1":0.0050298319666476216,"mm_sh_cap_rc_d5":0.0050298319666476216,"mm_sh_cap_rc_d20":0.0050298319666476216,"mm_sh_cap_rc_d60":0.0050298319666476216,"mm_sh_cap_rc_d120":0.007215629691129301,"mm_sh_nbv_d1":91023591,"mm_sh_nbv_d5":91023591,"mm_sh_nbv_d20":91023591,"mm_sh_nbv_d60":91023591,"mm_sh_nbv_d120":130579417,"mm_sh_nbv_d240":229407864,"mm_sh_nbp_d1":20391258.242168464,"mm_sh_nbp_d5":-73271847.76017384,"mm_sh_nbp_d20":-73271847.76017384,"mm_sh_nbp_d60":-73271847.76017384,"mm_sh_nbp_d120":-71584294.97294095,"mm_sh_nbp_d240":-154245893.09868887,"mm_sh_nbpr_d1":0.051793628747593974,"mm_sh_nbpr_d5":-0.08044841978106786,"mm_sh_nbpr_d20":-0.08044841978106786,"mm_sh_nbpr_d60":-0.08044841978106786,"mm_sh_nbpr_d120":-0.0638639531884462,"mm_sh_nbpr_d240":-0.21945150674108188,"mm_sh_cap_rc_d240":0.012676746710064982,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.00361493005940211,"mm_shc_v_r_d20":0.012514338402297423,"mm_shc_v_r_d240":0.001869847166190752,"mm_shc_v_r_d5":0.05005735360918969,"mm_shc_v_r_d60":0.004171446134099141,"mm_sh_cap_rc_q1":-0.012869411918226978,"mm_sh_cap_rc_q2":-0.00833077463015744,"mm_sh_cap_rc_q3":-0.006126752400716931,"mm_sh_cap_rc_q4":-0.003940954676235252,"mm_sh_nba_q1":-1059677711.7896702,"mm_sh_nba_q2":-665882951.7681814,"mm_sh_nba_q3":-272180893.5180975,"mm_sh_nba_q4":-101098394.14843225,"mm_sh_nbv_q1":-246217417,"mm_sh_nbv_q2":-159384269,"mm_sh_nbv_q3":-68360678,"mm_sh_nbv_q4":-28804852}},"priceMetrics":{"pe_ttm":17.181087749676454,"d_pe_ttm":28.10148734279479,"pb":1.387017798672574,"pb_wo_gw":1.6965204594559151,"dyr":0.0215311004784689,"mc":86947605028.45999,"mc_om":86947605028.45999,"sp":4.18,"spc":-0.0234,"ta":2863652224,"to_r":0.035354368179812336,"cmc":79971704193,"ecmc":79971704192.81999,"ecmc_psh":130165,"shn":614385},"staticDividendYieldRatio":0.0215311004784689},"shareholdersEquityChangeData":[{"_id":"69f26e42b1e40590625230af","stockId":100,"source":"cn_info","shareholderName":"张才力","declarationDate":"2026-04-17T16:00:00.000Z","date":"2026-03-29T16:00:00.000Z","changeQuantity":479800,"sharesChangeRatio":0.00002,"stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"69f26e42b1e40590625230b0","stockId":100,"source":"cn_info","shareholderName":"张涛正","declarationDate":"2026-04-17T16:00:00.000Z","date":"2026-03-29T16:00:00.000Z","changeQuantity":13200,"sharesChangeRatio":0,"stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"69f26e42b1e40590625230b1","stockId":100,"source":"cn_info","shareholderName":"李琳","declarationDate":"2026-04-17T16:00:00.000Z","date":"2026-03-29T16:00:00.000Z","changeQuantity":24400,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":79400,"stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"69f26e42b1e40590625230b2","stockId":100,"source":"cn_info","shareholderName":"窦燕","declarationDate":"2026-04-17T16:00:00.000Z","date":"2026-03-29T16:00:00.000Z","changeQuantity":191400,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00003,"quantityHeldAfterChange":558700,"stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"69f26e42b1e40590625230b3","stockId":100,"source":"cn_info","shareholderName":"罗俊茯","declarationDate":"2026-04-17T16:00:00.000Z","date":"2026-03-29T16:00:00.000Z","changeQuantity":800,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":3800,"stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"69f26e42b1e40590625230b6","stockId":100,"source":"cn_info","shareholderName":"胡淑菁","declarationDate":"2026-04-17T16:00:00.000Z","date":"2026-03-29T16:00:00.000Z","changeQuantity":-15000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":15403,"stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"6865f986b9bea94b61779af5","stockId":100,"source":"cn_info","shareholderName":"国信证券股份有限公司-自营业务股票账户","declarationDate":"2025-03-18T16:00:00.000Z","date":"2025-03-02T16:00:00.000Z","changeQuantity":30732810,"sharesChangeRatio":0.00164,"candlestickAveragePrice":4.673945265653139,"lastUpdated":"2025-07-30T09:43:11.727Z","stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"6865f986b9bea94b61779af6","stockId":100,"source":"cn_info","shareholderName":"国信证券股份有限公司-融资融券账户","declarationDate":"2025-03-18T16:00:00.000Z","date":"2025-03-02T16:00:00.000Z","changeQuantity":220900,"sharesChangeRatio":0.00001,"candlestickAveragePrice":4.673945265653139,"lastUpdated":"2025-07-30T09:43:11.730Z","stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"6865f986b9bea94b61779af4","stockId":100,"source":"cn_info","shareholderName":"高方圆","declarationDate":"2025-03-18T16:00:00.000Z","date":"2024-10-21T16:00:00.000Z","changeQuantity":-40,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":4.220540443090007,"lastUpdated":"2025-07-30T09:43:11.733Z","stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"6865f986b9bea94b61779af3","stockId":100,"source":"cn_info","shareholderName":"杨安明","declarationDate":"2025-03-18T16:00:00.000Z","date":"2024-10-13T16:00:00.000Z","changeQuantity":-143873,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":4.239901940470539,"lastUpdated":"2025-07-30T09:43:11.736Z","stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"6865f986b9bea94b61779af2","stockId":100,"source":"cn_info","shareholderName":"杨安明","declarationDate":"2025-03-18T16:00:00.000Z","date":"2024-10-09T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.00001,"candlestickAveragePrice":4.382049123567412,"lastUpdated":"2025-07-30T09:43:11.739Z","stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"6865f986b9bea94b61779af1","stockId":100,"source":"cn_info","shareholderName":"林沛","declarationDate":"2025-03-18T16:00:00.000Z","date":"2024-10-07T16:00:00.000Z","changeQuantity":-155690,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0,"quantityHeldAfterChange":100,"candlestickAveragePrice":4.806776410257801,"lastUpdated":"2025-07-30T09:43:11.742Z","stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}},{"_id":"6865f986b9bea94b61779af0","stockId":100,"source":"cn_info","shareholderName":"马建建","declarationDate":"2025-03-18T16:00:00.000Z","date":"2024-09-10T16:00:00.000Z","changeQuantity":200,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":62000,"candlestickAveragePrice":3.7691584450552127,"lastUpdated":"2025-07-30T09:43:11.745Z","stock":{"_id":100,"stockCode":"000100","exchange":"sz","market":"a","stockType":"company","followedNum":2581,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":100,"memoNum":23,"currency":"CNY","name":"TCL科技","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2026-05-13T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2026-05-12T16:00:00.000Z","stockId":100,"sp":4.37},{"stockId":100,"date":"2026-05-11T16:00:00.000Z","sp":4.27},{"stockId":100,"date":"2026-05-10T16:00:00.000Z","sp":4.34},{"date":"2026-05-07T16:00:00.000Z","stockId":100,"sp":4.22},{"date":"2026-05-06T16:00:00.000Z","stockId":100,"sp":4.3},{"stockId":100,"date":"2026-05-05T16:00:00.000Z","sp":4.29},{"date":"2026-04-29T16:00:00.000Z","stockId":100,"sp":4.27},{"stockId":100,"date":"2026-04-28T16:00:00.000Z","sp":4.32},{"date":"2026-04-27T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2026-04-26T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2026-04-23T16:00:00.000Z","stockId":100,"sp":4.23},{"stockId":100,"date":"2026-04-22T16:00:00.000Z","sp":4.26},{"date":"2026-04-21T16:00:00.000Z","stockId":100,"sp":4.35},{"stockId":100,"date":"2026-04-20T16:00:00.000Z","sp":4.34},{"date":"2026-04-19T16:00:00.000Z","stockId":100,"sp":4.37},{"stockId":100,"date":"2026-04-16T16:00:00.000Z","sp":4.3},{"stockId":100,"date":"2026-04-15T16:00:00.000Z","sp":4.33},{"stockId":100,"date":"2026-04-14T16:00:00.000Z","sp":4.35},{"date":"2026-04-13T16:00:00.000Z","stockId":100,"sp":4.38},{"stockId":100,"date":"2026-04-12T16:00:00.000Z","sp":4.33},{"stockId":100,"date":"2026-04-09T16:00:00.000Z","sp":4.34},{"date":"2026-04-08T16:00:00.000Z","stockId":100,"sp":4.29},{"stockId":100,"date":"2026-04-07T16:00:00.000Z","sp":4.31},{"stockId":100,"date":"2026-04-06T16:00:00.000Z","sp":4.14},{"date":"2026-04-02T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2026-04-01T16:00:00.000Z","stockId":100,"sp":4.2},{"stockId":100,"date":"2026-03-31T16:00:00.000Z","sp":4.32},{"date":"2026-03-30T16:00:00.000Z","stockId":100,"sp":4.27},{"stockId":100,"date":"2026-03-29T16:00:00.000Z","sp":4.36},{"date":"2026-03-26T16:00:00.000Z","stockId":100,"sp":4.33},{"stockId":100,"date":"2026-03-25T16:00:00.000Z","sp":4.27},{"stockId":100,"date":"2026-03-24T16:00:00.000Z","sp":4.34},{"date":"2026-03-23T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2026-03-22T16:00:00.000Z","stockId":100,"sp":4.2},{"stockId":100,"date":"2026-03-19T16:00:00.000Z","sp":4.43},{"date":"2026-03-18T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2026-03-17T16:00:00.000Z","stockId":100,"sp":4.57},{"date":"2026-03-16T16:00:00.000Z","stockId":100,"sp":4.57},{"stockId":100,"date":"2026-03-15T16:00:00.000Z","sp":4.66},{"date":"2026-03-12T16:00:00.000Z","stockId":100,"sp":4.83},{"stockId":100,"date":"2026-03-11T16:00:00.000Z","sp":4.89},{"date":"2026-03-10T16:00:00.000Z","stockId":100,"sp":4.88},{"date":"2026-03-09T16:00:00.000Z","stockId":100,"sp":4.83},{"date":"2026-03-08T16:00:00.000Z","stockId":100,"sp":4.77},{"stockId":100,"date":"2026-03-05T16:00:00.000Z","sp":4.84},{"date":"2026-03-04T16:00:00.000Z","stockId":100,"sp":4.98},{"date":"2026-03-03T16:00:00.000Z","stockId":100,"sp":4.74},{"date":"2026-03-02T16:00:00.000Z","stockId":100,"sp":4.75},{"date":"2026-03-01T16:00:00.000Z","stockId":100,"sp":4.95},{"date":"2026-02-26T16:00:00.000Z","stockId":100,"sp":4.97},{"stockId":100,"date":"2026-02-25T16:00:00.000Z","sp":4.82},{"stockId":100,"date":"2026-02-24T16:00:00.000Z","sp":4.86},{"date":"2026-02-23T16:00:00.000Z","stockId":100,"sp":4.8},{"stockId":100,"date":"2026-02-12T16:00:00.000Z","sp":4.56},{"date":"2026-02-11T16:00:00.000Z","stockId":100,"sp":4.63},{"stockId":100,"date":"2026-02-10T16:00:00.000Z","sp":4.72},{"stockId":100,"date":"2026-02-09T16:00:00.000Z","sp":4.83},{"stockId":100,"date":"2026-02-08T16:00:00.000Z","sp":4.9},{"stockId":100,"date":"2026-02-05T16:00:00.000Z","sp":4.9},{"date":"2026-02-04T16:00:00.000Z","stockId":100,"sp":4.97},{"stockId":100,"date":"2026-02-03T16:00:00.000Z","sp":4.92},{"stockId":100,"date":"2026-02-02T16:00:00.000Z","sp":4.79},{"date":"2026-02-01T16:00:00.000Z","stockId":100,"sp":4.75},{"stockId":100,"date":"2026-01-29T16:00:00.000Z","sp":4.85},{"stockId":100,"date":"2026-01-28T16:00:00.000Z","sp":4.94},{"stockId":100,"date":"2026-01-27T16:00:00.000Z","sp":5.06},{"stockId":100,"date":"2026-01-26T16:00:00.000Z","sp":5.1},{"stockId":100,"date":"2026-01-25T16:00:00.000Z","sp":5.03},{"stockId":100,"date":"2026-01-22T16:00:00.000Z","sp":5.05},{"date":"2026-01-21T16:00:00.000Z","stockId":100,"sp":4.91},{"stockId":100,"date":"2026-01-20T16:00:00.000Z","sp":4.99},{"stockId":100,"date":"2026-01-19T16:00:00.000Z","sp":4.97},{"date":"2026-01-18T16:00:00.000Z","stockId":100,"sp":4.98},{"date":"2026-01-15T16:00:00.000Z","stockId":100,"sp":4.83},{"stockId":100,"date":"2026-01-14T16:00:00.000Z","sp":4.95},{"date":"2026-01-13T16:00:00.000Z","stockId":100,"sp":4.96},{"stockId":100,"date":"2026-01-12T16:00:00.000Z","sp":4.76},{"date":"2026-01-11T16:00:00.000Z","stockId":100,"sp":4.77},{"stockId":100,"date":"2026-01-08T16:00:00.000Z","sp":4.76},{"date":"2026-01-07T16:00:00.000Z","stockId":100,"sp":4.64},{"date":"2026-01-06T16:00:00.000Z","stockId":100,"sp":4.71},{"date":"2026-01-05T16:00:00.000Z","stockId":100,"sp":4.93},{"date":"2026-01-04T16:00:00.000Z","stockId":100,"sp":4.55},{"date":"2025-12-30T16:00:00.000Z","stockId":100,"sp":4.54},{"date":"2025-12-29T16:00:00.000Z","stockId":100,"sp":4.54},{"date":"2025-12-28T16:00:00.000Z","stockId":100,"sp":4.49},{"date":"2025-12-25T16:00:00.000Z","stockId":100,"sp":4.44},{"date":"2025-12-24T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2025-12-23T16:00:00.000Z","stockId":100,"sp":4.53},{"date":"2025-12-22T16:00:00.000Z","stockId":100,"sp":4.49},{"date":"2025-12-21T16:00:00.000Z","stockId":100,"sp":4.49},{"date":"2025-12-18T16:00:00.000Z","stockId":100,"sp":4.59},{"date":"2025-12-17T16:00:00.000Z","stockId":100,"sp":4.59},{"date":"2025-12-16T16:00:00.000Z","stockId":100,"sp":4.67},{"date":"2025-12-15T16:00:00.000Z","stockId":100,"sp":4.56},{"date":"2025-12-14T16:00:00.000Z","stockId":100,"sp":4.51},{"date":"2025-12-11T16:00:00.000Z","stockId":100,"sp":4.5},{"date":"2025-12-10T16:00:00.000Z","stockId":100,"sp":4.43},{"date":"2025-12-09T16:00:00.000Z","stockId":100,"sp":4.49},{"date":"2025-12-08T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2025-12-07T16:00:00.000Z","stockId":100,"sp":4.48},{"date":"2025-12-04T16:00:00.000Z","stockId":100,"sp":4.55},{"date":"2025-12-03T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2025-12-02T16:00:00.000Z","stockId":100,"sp":4.34},{"date":"2025-12-01T16:00:00.000Z","stockId":100,"sp":4.17},{"date":"2025-11-30T16:00:00.000Z","stockId":100,"sp":4.2},{"date":"2025-11-27T16:00:00.000Z","stockId":100,"sp":4.09},{"date":"2025-11-26T16:00:00.000Z","stockId":100,"sp":4.07},{"date":"2025-11-25T16:00:00.000Z","stockId":100,"sp":4.08},{"date":"2025-11-24T16:00:00.000Z","stockId":100,"sp":4.09},{"date":"2025-11-23T16:00:00.000Z","stockId":100,"sp":4.07},{"date":"2025-11-20T16:00:00.000Z","stockId":100,"sp":4.05},{"date":"2025-11-19T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2025-11-18T16:00:00.000Z","stockId":100,"sp":4.19},{"date":"2025-11-17T16:00:00.000Z","stockId":100,"sp":4.24},{"date":"2025-11-16T16:00:00.000Z","stockId":100,"sp":4.31},{"date":"2025-11-13T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2025-11-12T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2025-11-11T16:00:00.000Z","stockId":100,"sp":4.39},{"date":"2025-11-10T16:00:00.000Z","stockId":100,"sp":4.4},{"date":"2025-11-09T16:00:00.000Z","stockId":100,"sp":4.43},{"date":"2025-11-06T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2025-11-05T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2025-11-04T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2025-11-03T16:00:00.000Z","stockId":100,"sp":4.25},{"date":"2025-11-02T16:00:00.000Z","stockId":100,"sp":4.34},{"date":"2025-10-30T16:00:00.000Z","stockId":100,"sp":4.31},{"date":"2025-10-29T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2025-10-28T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2025-10-27T16:00:00.000Z","stockId":100,"sp":4.2},{"date":"2025-10-26T16:00:00.000Z","stockId":100,"sp":4.2},{"date":"2025-10-23T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2025-10-22T16:00:00.000Z","stockId":100,"sp":4.19},{"date":"2025-10-21T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2025-10-20T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2025-10-19T16:00:00.000Z","stockId":100,"sp":4.12},{"date":"2025-10-16T16:00:00.000Z","stockId":100,"sp":4.11},{"date":"2025-10-15T16:00:00.000Z","stockId":100,"sp":4.2},{"date":"2025-10-14T16:00:00.000Z","stockId":100,"sp":4.24},{"date":"2025-10-13T16:00:00.000Z","stockId":100,"sp":4.23},{"date":"2025-10-12T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2025-10-09T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2025-10-08T16:00:00.000Z","stockId":100,"sp":4.51},{"date":"2025-09-29T16:00:00.000Z","stockId":100,"sp":4.31},{"date":"2025-09-28T16:00:00.000Z","stockId":100,"sp":4.33},{"date":"2025-09-25T16:00:00.000Z","stockId":100,"sp":4.35},{"date":"2025-09-24T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2025-09-23T16:00:00.000Z","stockId":100,"sp":4.44},{"date":"2025-09-22T16:00:00.000Z","stockId":100,"sp":4.32},{"date":"2025-09-21T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2025-09-18T16:00:00.000Z","stockId":100,"sp":4.4},{"date":"2025-09-17T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2025-09-16T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2025-09-15T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2025-09-14T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2025-09-11T16:00:00.000Z","stockId":100,"sp":4.41},{"date":"2025-09-10T16:00:00.000Z","stockId":100,"sp":4.43},{"date":"2025-09-09T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2025-09-08T16:00:00.000Z","stockId":100,"sp":4.38},{"date":"2025-09-07T16:00:00.000Z","stockId":100,"sp":4.39},{"date":"2025-09-04T16:00:00.000Z","stockId":100,"sp":4.38},{"date":"2025-09-03T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2025-09-02T16:00:00.000Z","stockId":100,"sp":4.31},{"date":"2025-09-01T16:00:00.000Z","stockId":100,"sp":4.41},{"date":"2025-08-31T16:00:00.000Z","stockId":100,"sp":4.59},{"date":"2025-08-28T16:00:00.000Z","stockId":100,"sp":4.64},{"date":"2025-08-27T16:00:00.000Z","stockId":100,"sp":4.7},{"date":"2025-08-26T16:00:00.000Z","stockId":100,"sp":4.66},{"date":"2025-08-25T16:00:00.000Z","stockId":100,"sp":4.78},{"date":"2025-08-24T16:00:00.000Z","stockId":100,"sp":4.74},{"date":"2025-08-21T16:00:00.000Z","stockId":100,"sp":4.78},{"date":"2025-08-20T16:00:00.000Z","stockId":100,"sp":4.61},{"date":"2025-08-19T16:00:00.000Z","stockId":100,"sp":4.61},{"date":"2025-08-18T16:00:00.000Z","stockId":100,"sp":4.51},{"date":"2025-08-17T16:00:00.000Z","stockId":100,"sp":4.56},{"date":"2025-08-14T16:00:00.000Z","stockId":100,"sp":4.49},{"date":"2025-08-13T16:00:00.000Z","stockId":100,"sp":4.4},{"date":"2025-08-12T16:00:00.000Z","stockId":100,"sp":4.46},{"date":"2025-08-11T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2025-08-10T16:00:00.000Z","stockId":100,"sp":4.49},{"date":"2025-08-07T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2025-08-06T16:00:00.000Z","stockId":100,"sp":4.46},{"date":"2025-08-05T16:00:00.000Z","stockId":100,"sp":4.48},{"date":"2025-08-04T16:00:00.000Z","stockId":100,"sp":4.46},{"date":"2025-08-03T16:00:00.000Z","stockId":100,"sp":4.43},{"date":"2025-07-31T16:00:00.000Z","stockId":100,"sp":4.43},{"date":"2025-07-30T16:00:00.000Z","stockId":100,"sp":4.4},{"date":"2025-07-29T16:00:00.000Z","stockId":100,"sp":4.51},{"date":"2025-07-28T16:00:00.000Z","stockId":100,"sp":4.55},{"date":"2025-07-27T16:00:00.000Z","stockId":100,"sp":4.6},{"date":"2025-07-24T16:00:00.000Z","stockId":100,"sp":4.61},{"date":"2025-07-23T16:00:00.000Z","stockId":100,"sp":4.64},{"date":"2025-07-22T16:00:00.000Z","stockId":100,"sp":4.63},{"date":"2025-07-21T16:00:00.000Z","stockId":100,"sp":4.66},{"date":"2025-07-20T16:00:00.000Z","stockId":100,"sp":4.64},{"date":"2025-07-17T16:00:00.000Z","stockId":100,"sp":4.51},{"date":"2025-07-16T16:00:00.000Z","stockId":100,"sp":4.61},{"date":"2025-07-15T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2025-07-14T16:00:00.000Z","stockId":100,"sp":4.5},{"date":"2025-07-13T16:00:00.000Z","stockId":100,"sp":4.58},{"date":"2025-07-10T16:00:00.000Z","stockId":100,"sp":4.52},{"date":"2025-07-09T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2025-07-08T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2025-07-07T16:00:00.000Z","stockId":100,"sp":4.39},{"date":"2025-07-06T16:00:00.000Z","stockId":100,"sp":4.35},{"date":"2025-07-03T16:00:00.000Z","stockId":100,"sp":4.44},{"date":"2025-07-02T16:00:00.000Z","stockId":100,"sp":4.52},{"date":"2025-07-01T16:00:00.000Z","stockId":100,"sp":4.44},{"date":"2025-06-30T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2025-06-29T16:00:00.000Z","stockId":100,"sp":4.33},{"date":"2025-06-26T16:00:00.000Z","stockId":100,"sp":4.34},{"date":"2025-06-25T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2025-06-24T16:00:00.000Z","stockId":100,"sp":4.27},{"date":"2025-06-23T16:00:00.000Z","stockId":100,"sp":4.32},{"date":"2025-06-22T16:00:00.000Z","stockId":100,"sp":4.33},{"date":"2025-06-19T16:00:00.000Z","stockId":100,"sp":4.35},{"date":"2025-06-18T16:00:00.000Z","stockId":100,"sp":4.32},{"date":"2025-06-17T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2025-06-16T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2025-06-15T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2025-06-12T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2025-06-11T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2025-06-10T16:00:00.000Z","stockId":100,"sp":4.31},{"date":"2025-06-09T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2025-06-08T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2025-06-05T16:00:00.000Z","stockId":100,"sp":4.31},{"date":"2025-06-04T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2025-06-03T16:00:00.000Z","stockId":100,"sp":4.34},{"date":"2025-06-02T16:00:00.000Z","stockId":100,"sp":4.27},{"date":"2025-05-29T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2025-05-28T16:00:00.000Z","stockId":100,"sp":4.38},{"date":"2025-05-27T16:00:00.000Z","stockId":100,"sp":4.39},{"date":"2025-05-26T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2025-05-25T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2025-05-22T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2025-05-21T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2025-05-20T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2025-05-19T16:00:00.000Z","stockId":100,"sp":4.38},{"date":"2025-05-18T16:00:00.000Z","stockId":100,"sp":4.31},{"date":"2025-05-15T16:00:00.000Z","stockId":100,"sp":4.33},{"date":"2025-05-14T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2025-05-13T16:00:00.000Z","stockId":100,"sp":4.33},{"date":"2025-05-12T16:00:00.000Z","stockId":100,"sp":4.33},{"date":"2025-05-11T16:00:00.000Z","stockId":100,"sp":4.4},{"date":"2025-05-08T16:00:00.000Z","stockId":100,"sp":4.27},{"date":"2025-05-07T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2025-05-06T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2025-05-05T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2025-04-29T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2025-04-28T16:00:00.000Z","stockId":100,"sp":4.08},{"date":"2025-04-27T16:00:00.000Z","stockId":100,"sp":4.03},{"date":"2025-04-24T16:00:00.000Z","stockId":100,"sp":4.08},{"date":"2025-04-23T16:00:00.000Z","stockId":100,"sp":4.02},{"date":"2025-04-22T16:00:00.000Z","stockId":100,"sp":4.03},{"date":"2025-04-21T16:00:00.000Z","stockId":100,"sp":4.04},{"date":"2025-04-20T16:00:00.000Z","stockId":100,"sp":4.09},{"date":"2025-04-17T16:00:00.000Z","stockId":100,"sp":4.1},{"date":"2025-04-16T16:00:00.000Z","stockId":100,"sp":4.07},{"date":"2025-04-15T16:00:00.000Z","stockId":100,"sp":4.03},{"date":"2025-04-14T16:00:00.000Z","stockId":100,"sp":4.02},{"date":"2025-04-13T16:00:00.000Z","stockId":100,"sp":4},{"date":"2025-04-10T16:00:00.000Z","stockId":100,"sp":3.98},{"date":"2025-04-09T16:00:00.000Z","stockId":100,"sp":4.02},{"date":"2025-04-08T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2025-04-07T16:00:00.000Z","stockId":100,"sp":3.86},{"date":"2025-04-06T16:00:00.000Z","stockId":100,"sp":3.95},{"date":"2025-04-02T16:00:00.000Z","stockId":100,"sp":4.39},{"date":"2025-04-01T16:00:00.000Z","stockId":100,"sp":4.51},{"date":"2025-03-31T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2025-03-30T16:00:00.000Z","stockId":100,"sp":4.45},{"date":"2025-03-27T16:00:00.000Z","stockId":100,"sp":4.43},{"date":"2025-03-26T16:00:00.000Z","stockId":100,"sp":4.49},{"date":"2025-03-25T16:00:00.000Z","stockId":100,"sp":4.51},{"date":"2025-03-24T16:00:00.000Z","stockId":100,"sp":4.51},{"date":"2025-03-23T16:00:00.000Z","stockId":100,"sp":4.56},{"date":"2025-03-20T16:00:00.000Z","stockId":100,"sp":4.56},{"date":"2025-03-19T16:00:00.000Z","stockId":100,"sp":4.68},{"date":"2025-03-18T16:00:00.000Z","stockId":100,"sp":4.72},{"date":"2025-03-17T16:00:00.000Z","stockId":100,"sp":4.78},{"date":"2025-03-16T16:00:00.000Z","stockId":100,"sp":4.75},{"date":"2025-03-13T16:00:00.000Z","stockId":100,"sp":4.75},{"date":"2025-03-12T16:00:00.000Z","stockId":100,"sp":4.69},{"date":"2025-03-11T16:00:00.000Z","stockId":100,"sp":4.66},{"date":"2025-03-10T16:00:00.000Z","stockId":100,"sp":4.71},{"date":"2025-03-09T16:00:00.000Z","stockId":100,"sp":4.71},{"date":"2025-03-06T16:00:00.000Z","stockId":100,"sp":4.77},{"date":"2025-03-05T16:00:00.000Z","stockId":100,"sp":4.81},{"date":"2025-03-04T16:00:00.000Z","stockId":100,"sp":4.79},{"date":"2025-03-03T16:00:00.000Z","stockId":100,"sp":4.84},{"date":"2025-03-02T16:00:00.000Z","stockId":100,"sp":4.67},{"date":"2025-02-27T16:00:00.000Z","stockId":100,"sp":4.62},{"date":"2025-02-26T16:00:00.000Z","stockId":100,"sp":4.72},{"date":"2025-02-25T16:00:00.000Z","stockId":100,"sp":4.82},{"date":"2025-02-24T16:00:00.000Z","stockId":100,"sp":4.86},{"date":"2025-02-23T16:00:00.000Z","stockId":100,"sp":4.88},{"date":"2025-02-20T16:00:00.000Z","stockId":100,"sp":4.87},{"date":"2025-02-19T16:00:00.000Z","stockId":100,"sp":4.85},{"date":"2025-02-18T16:00:00.000Z","stockId":100,"sp":4.84},{"date":"2025-02-17T16:00:00.000Z","stockId":100,"sp":4.88},{"date":"2025-02-16T16:00:00.000Z","stockId":100,"sp":4.99},{"date":"2025-02-13T16:00:00.000Z","stockId":100,"sp":4.97},{"date":"2025-02-12T16:00:00.000Z","stockId":100,"sp":4.89},{"date":"2025-02-11T16:00:00.000Z","stockId":100,"sp":5},{"date":"2025-02-10T16:00:00.000Z","stockId":100,"sp":4.96},{"date":"2025-02-09T16:00:00.000Z","stockId":100,"sp":5.05},{"date":"2025-02-06T16:00:00.000Z","stockId":100,"sp":5.09},{"date":"2025-02-05T16:00:00.000Z","stockId":100,"sp":5.08},{"date":"2025-02-04T16:00:00.000Z","stockId":100,"sp":5.06},{"date":"2025-01-26T16:00:00.000Z","stockId":100,"sp":5.01},{"date":"2025-01-23T16:00:00.000Z","stockId":100,"sp":5.04},{"date":"2025-01-22T16:00:00.000Z","stockId":100,"sp":4.99},{"date":"2025-01-21T16:00:00.000Z","stockId":100,"sp":5.13},{"date":"2025-01-20T16:00:00.000Z","stockId":100,"sp":5.19},{"date":"2025-01-19T16:00:00.000Z","stockId":100,"sp":5.04},{"date":"2025-01-16T16:00:00.000Z","stockId":100,"sp":4.92},{"date":"2025-01-15T16:00:00.000Z","stockId":100,"sp":4.95},{"date":"2025-01-14T16:00:00.000Z","stockId":100,"sp":4.86},{"date":"2025-01-13T16:00:00.000Z","stockId":100,"sp":4.97},{"date":"2025-01-12T16:00:00.000Z","stockId":100,"sp":4.81},{"date":"2025-01-09T16:00:00.000Z","stockId":100,"sp":4.77},{"date":"2025-01-08T16:00:00.000Z","stockId":100,"sp":4.9},{"date":"2025-01-07T16:00:00.000Z","stockId":100,"sp":4.95},{"date":"2025-01-06T16:00:00.000Z","stockId":100,"sp":5.07},{"date":"2025-01-05T16:00:00.000Z","stockId":100,"sp":4.89},{"date":"2025-01-02T16:00:00.000Z","stockId":100,"sp":4.88},{"date":"2025-01-01T16:00:00.000Z","stockId":100,"sp":4.95},{"date":"2024-12-30T16:00:00.000Z","stockId":100,"sp":5.03},{"date":"2024-12-29T16:00:00.000Z","stockId":100,"sp":5.19},{"date":"2024-12-26T16:00:00.000Z","stockId":100,"sp":5.16},{"date":"2024-12-25T16:00:00.000Z","stockId":100,"sp":5.17},{"date":"2024-12-24T16:00:00.000Z","stockId":100,"sp":5.12},{"date":"2024-12-23T16:00:00.000Z","stockId":100,"sp":5.19},{"date":"2024-12-22T16:00:00.000Z","stockId":100,"sp":5.14},{"date":"2024-12-19T16:00:00.000Z","stockId":100,"sp":5.07},{"date":"2024-12-18T16:00:00.000Z","stockId":100,"sp":5.17},{"date":"2024-12-17T16:00:00.000Z","stockId":100,"sp":5.05},{"date":"2024-12-16T16:00:00.000Z","stockId":100,"sp":5.01},{"date":"2024-12-15T16:00:00.000Z","stockId":100,"sp":4.97},{"date":"2024-12-12T16:00:00.000Z","stockId":100,"sp":5.01},{"date":"2024-12-11T16:00:00.000Z","stockId":100,"sp":5.05},{"date":"2024-12-10T16:00:00.000Z","stockId":100,"sp":5.12},{"date":"2024-12-09T16:00:00.000Z","stockId":100,"sp":4.91},{"date":"2024-12-08T16:00:00.000Z","stockId":100,"sp":4.75},{"date":"2024-12-05T16:00:00.000Z","stockId":100,"sp":4.71},{"date":"2024-12-04T16:00:00.000Z","stockId":100,"sp":4.6},{"date":"2024-12-03T16:00:00.000Z","stockId":100,"sp":4.61},{"date":"2024-12-02T16:00:00.000Z","stockId":100,"sp":4.69},{"date":"2024-12-01T16:00:00.000Z","stockId":100,"sp":4.72},{"date":"2024-11-28T16:00:00.000Z","stockId":100,"sp":4.68},{"date":"2024-11-27T16:00:00.000Z","stockId":100,"sp":4.58},{"date":"2024-11-26T16:00:00.000Z","stockId":100,"sp":4.65},{"date":"2024-11-25T16:00:00.000Z","stockId":100,"sp":4.53},{"date":"2024-11-24T16:00:00.000Z","stockId":100,"sp":4.55},{"date":"2024-11-21T16:00:00.000Z","stockId":100,"sp":4.59},{"date":"2024-11-20T16:00:00.000Z","stockId":100,"sp":4.81},{"date":"2024-11-19T16:00:00.000Z","stockId":100,"sp":4.82},{"date":"2024-11-18T16:00:00.000Z","stockId":100,"sp":4.84},{"date":"2024-11-17T16:00:00.000Z","stockId":100,"sp":4.8},{"date":"2024-11-14T16:00:00.000Z","stockId":100,"sp":4.92},{"date":"2024-11-13T16:00:00.000Z","stockId":100,"sp":4.93},{"date":"2024-11-12T16:00:00.000Z","stockId":100,"sp":5.12},{"date":"2024-11-11T16:00:00.000Z","stockId":100,"sp":5.2},{"date":"2024-11-10T16:00:00.000Z","stockId":100,"sp":5.35},{"date":"2024-11-07T16:00:00.000Z","stockId":100,"sp":5.24},{"date":"2024-11-06T16:00:00.000Z","stockId":100,"sp":5.15},{"date":"2024-11-05T16:00:00.000Z","stockId":100,"sp":5.13},{"date":"2024-11-04T16:00:00.000Z","stockId":100,"sp":5.29},{"date":"2024-11-03T16:00:00.000Z","stockId":100,"sp":5.12},{"date":"2024-10-31T16:00:00.000Z","stockId":100,"sp":5.19},{"date":"2024-10-30T16:00:00.000Z","stockId":100,"sp":5.3},{"date":"2024-10-29T16:00:00.000Z","stockId":100,"sp":4.82},{"date":"2024-10-28T16:00:00.000Z","stockId":100,"sp":4.38},{"date":"2024-10-27T16:00:00.000Z","stockId":100,"sp":4.44},{"date":"2024-10-24T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2024-10-23T16:00:00.000Z","stockId":100,"sp":4.25},{"date":"2024-10-22T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2024-10-21T16:00:00.000Z","stockId":100,"sp":4.27},{"date":"2024-10-20T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2024-10-17T16:00:00.000Z","stockId":100,"sp":4.14},{"date":"2024-10-16T16:00:00.000Z","stockId":100,"sp":4.05},{"date":"2024-10-15T16:00:00.000Z","stockId":100,"sp":4.11},{"date":"2024-10-14T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2024-10-13T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2024-10-10T16:00:00.000Z","stockId":100,"sp":4.2},{"date":"2024-10-09T16:00:00.000Z","stockId":100,"sp":4.37},{"date":"2024-10-08T16:00:00.000Z","stockId":100,"sp":4.32},{"date":"2024-10-07T16:00:00.000Z","stockId":100,"sp":4.79},{"date":"2024-09-29T16:00:00.000Z","stockId":100,"sp":4.58},{"date":"2024-09-26T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2024-09-25T16:00:00.000Z","stockId":100,"sp":4.02},{"date":"2024-09-24T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2024-09-23T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2024-09-22T16:00:00.000Z","stockId":100,"sp":3.73},{"date":"2024-09-19T16:00:00.000Z","stockId":100,"sp":3.74},{"date":"2024-09-18T16:00:00.000Z","stockId":100,"sp":3.7},{"date":"2024-09-17T16:00:00.000Z","stockId":100,"sp":3.61},{"date":"2024-09-12T16:00:00.000Z","stockId":100,"sp":3.63},{"date":"2024-09-11T16:00:00.000Z","stockId":100,"sp":3.7},{"date":"2024-09-10T16:00:00.000Z","stockId":100,"sp":3.75},{"date":"2024-09-09T16:00:00.000Z","stockId":100,"sp":3.82},{"date":"2024-09-08T16:00:00.000Z","stockId":100,"sp":3.79},{"date":"2024-09-05T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2024-09-04T16:00:00.000Z","stockId":100,"sp":3.87},{"date":"2024-09-03T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2024-09-02T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2024-09-01T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2024-08-29T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2024-08-28T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2024-08-27T16:00:00.000Z","stockId":100,"sp":3.76},{"date":"2024-08-26T16:00:00.000Z","stockId":100,"sp":3.76},{"date":"2024-08-25T16:00:00.000Z","stockId":100,"sp":3.9},{"date":"2024-08-22T16:00:00.000Z","stockId":100,"sp":3.87},{"date":"2024-08-21T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2024-08-20T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2024-08-19T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2024-08-18T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2024-08-15T16:00:00.000Z","stockId":100,"sp":3.81},{"date":"2024-08-14T16:00:00.000Z","stockId":100,"sp":3.83},{"date":"2024-08-13T16:00:00.000Z","stockId":100,"sp":3.7},{"date":"2024-08-12T16:00:00.000Z","stockId":100,"sp":3.72},{"date":"2024-08-11T16:00:00.000Z","stockId":100,"sp":3.67},{"date":"2024-08-08T16:00:00.000Z","stockId":100,"sp":3.71},{"date":"2024-08-07T16:00:00.000Z","stockId":100,"sp":3.76},{"date":"2024-08-06T16:00:00.000Z","stockId":100,"sp":3.73},{"date":"2024-08-05T16:00:00.000Z","stockId":100,"sp":3.77},{"date":"2024-08-04T16:00:00.000Z","stockId":100,"sp":3.71},{"date":"2024-08-01T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2024-07-31T16:00:00.000Z","stockId":100,"sp":3.9},{"date":"2024-07-30T16:00:00.000Z","stockId":100,"sp":3.92},{"date":"2024-07-29T16:00:00.000Z","stockId":100,"sp":3.79},{"date":"2024-07-28T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2024-07-25T16:00:00.000Z","stockId":100,"sp":3.87},{"date":"2024-07-24T16:00:00.000Z","stockId":100,"sp":3.77},{"date":"2024-07-23T16:00:00.000Z","stockId":100,"sp":3.73},{"date":"2024-07-22T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2024-07-21T16:00:00.000Z","stockId":100,"sp":3.95},{"date":"2024-07-18T16:00:00.000Z","stockId":100,"sp":3.98},{"date":"2024-07-17T16:00:00.000Z","stockId":100,"sp":3.99},{"date":"2024-07-16T16:00:00.000Z","stockId":100,"sp":4.05},{"date":"2024-07-15T16:00:00.000Z","stockId":100,"sp":4.11},{"date":"2024-07-14T16:00:00.000Z","stockId":100,"sp":4.07},{"date":"2024-07-11T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2024-07-10T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2024-07-09T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2024-07-08T16:00:00.000Z","stockId":100,"sp":4.02},{"date":"2024-07-07T16:00:00.000Z","stockId":100,"sp":4.08},{"date":"2024-07-04T16:00:00.000Z","stockId":100,"sp":4.22},{"date":"2024-07-03T16:00:00.000Z","stockId":100,"sp":4.22},{"date":"2024-07-02T16:00:00.000Z","stockId":100,"sp":4.31},{"date":"2024-07-01T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2024-06-30T16:00:00.000Z","stockId":100,"sp":4.34},{"date":"2024-06-27T16:00:00.000Z","stockId":100,"sp":4.32},{"date":"2024-06-26T16:00:00.000Z","stockId":100,"sp":4.25},{"sp":4.29,"stockId":100,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.21,"stockId":100,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.23,"stockId":100,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.24,"stockId":100,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.2,"stockId":100,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.34,"stockId":100,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.4,"stockId":100,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.3,"stockId":100,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.34,"stockId":100,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.34,"stockId":100,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.4,"stockId":100,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.47,"stockId":100,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.47,"stockId":100,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.47,"stockId":100,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.42,"stockId":100,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.41,"stockId":100,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.33,"stockId":100,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.28,"stockId":100,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.32,"stockId":100,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.32,"stockId":100,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.3,"stockId":100,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.46,"stockId":100,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.43,"stockId":100,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.51,"stockId":100,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.6,"stockId":100,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.5,"stockId":100,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.47,"stockId":100,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.65,"stockId":100,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.55,"stockId":100,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.57,"stockId":100,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.63,"stockId":100,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.68,"stockId":100,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":100,"sp":4.7},{"date":"2024-05-08T16:00:00.000Z","stockId":100,"sp":4.7},{"date":"2024-05-07T16:00:00.000Z","stockId":100,"sp":4.64},{"date":"2024-05-06T16:00:00.000Z","stockId":100,"sp":4.57},{"date":"2024-05-05T16:00:00.000Z","stockId":100,"sp":4.94},{"date":"2024-04-29T16:00:00.000Z","stockId":100,"sp":4.78},{"date":"2024-04-28T16:00:00.000Z","stockId":100,"sp":4.82},{"date":"2024-04-25T16:00:00.000Z","stockId":100,"sp":4.93},{"date":"2024-04-24T16:00:00.000Z","stockId":100,"sp":4.84},{"date":"2024-04-23T16:00:00.000Z","stockId":100,"sp":4.84},{"date":"2024-04-22T16:00:00.000Z","stockId":100,"sp":4.78},{"date":"2024-04-21T16:00:00.000Z","stockId":100,"sp":4.89},{"date":"2024-04-18T16:00:00.000Z","stockId":100,"sp":4.98},{"date":"2024-04-17T16:00:00.000Z","stockId":100,"sp":4.98},{"date":"2024-04-16T16:00:00.000Z","stockId":100,"sp":5.02},{"date":"2024-04-15T16:00:00.000Z","stockId":100,"sp":4.84},{"date":"2024-04-14T16:00:00.000Z","stockId":100,"sp":4.99},{"date":"2024-04-11T16:00:00.000Z","stockId":100,"sp":4.86},{"date":"2024-04-10T16:00:00.000Z","stockId":100,"sp":4.92},{"date":"2024-04-09T16:00:00.000Z","stockId":100,"sp":4.97},{"date":"2024-04-08T16:00:00.000Z","stockId":100,"sp":5.02},{"date":"2024-04-07T16:00:00.000Z","stockId":100,"sp":5.1},{"date":"2024-04-02T16:00:00.000Z","stockId":100,"sp":5.12},{"date":"2024-04-01T16:00:00.000Z","stockId":100,"sp":5.01},{"date":"2024-03-31T16:00:00.000Z","stockId":100,"sp":5.14},{"date":"2024-03-28T16:00:00.000Z","stockId":100,"sp":4.67},{"date":"2024-03-27T16:00:00.000Z","stockId":100,"sp":4.66},{"date":"2024-03-26T16:00:00.000Z","stockId":100,"sp":4.53},{"date":"2024-03-25T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2024-03-24T16:00:00.000Z","stockId":100,"sp":4.43},{"date":"2024-03-21T16:00:00.000Z","stockId":100,"sp":4.48},{"date":"2024-03-20T16:00:00.000Z","stockId":100,"sp":4.56},{"date":"2024-03-19T16:00:00.000Z","stockId":100,"sp":4.6},{"date":"2024-03-18T16:00:00.000Z","stockId":100,"sp":4.64},{"date":"2024-03-17T16:00:00.000Z","stockId":100,"sp":4.68},{"date":"2024-03-14T16:00:00.000Z","stockId":100,"sp":4.68},{"date":"2024-03-13T16:00:00.000Z","stockId":100,"sp":4.6},{"date":"2024-03-12T16:00:00.000Z","stockId":100,"sp":4.63},{"date":"2024-03-11T16:00:00.000Z","stockId":100,"sp":4.65},{"date":"2024-03-10T16:00:00.000Z","stockId":100,"sp":4.75},{"date":"2024-03-07T16:00:00.000Z","stockId":100,"sp":4.73},{"date":"2024-03-06T16:00:00.000Z","stockId":100,"sp":4.66},{"date":"2024-03-05T16:00:00.000Z","stockId":100,"sp":4.79},{"date":"2024-03-04T16:00:00.000Z","stockId":100,"sp":4.81},{"date":"2024-03-03T16:00:00.000Z","stockId":100,"sp":4.73},{"date":"2024-02-29T16:00:00.000Z","stockId":100,"sp":4.83},{"date":"2024-02-28T16:00:00.000Z","stockId":100,"sp":4.53},{"date":"2024-02-27T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2024-02-26T16:00:00.000Z","stockId":100,"sp":4.43},{"date":"2024-02-25T16:00:00.000Z","stockId":100,"sp":4.4},{"date":"2024-02-22T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2024-02-21T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2024-02-20T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2024-02-19T16:00:00.000Z","stockId":100,"sp":4.36},{"date":"2024-02-18T16:00:00.000Z","stockId":100,"sp":4.34},{"date":"2024-02-07T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2024-02-06T16:00:00.000Z","stockId":100,"sp":4.21},{"date":"2024-02-05T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2024-02-04T16:00:00.000Z","stockId":100,"sp":4.02},{"date":"2024-02-01T16:00:00.000Z","stockId":100,"sp":4.1},{"date":"2024-01-31T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2024-01-30T16:00:00.000Z","stockId":100,"sp":4.05},{"date":"2024-01-29T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2024-01-28T16:00:00.000Z","stockId":100,"sp":4.25},{"date":"2024-01-25T16:00:00.000Z","stockId":100,"sp":4.32},{"date":"2024-01-24T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2024-01-23T16:00:00.000Z","stockId":100,"sp":4.27},{"date":"2024-01-22T16:00:00.000Z","stockId":100,"sp":4.2},{"date":"2024-01-21T16:00:00.000Z","stockId":100,"sp":4.11},{"date":"2024-01-18T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2024-01-17T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2024-01-16T16:00:00.000Z","stockId":100,"sp":4.22},{"date":"2024-01-15T16:00:00.000Z","stockId":100,"sp":4.33},{"date":"2024-01-14T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2024-01-11T16:00:00.000Z","stockId":100,"sp":4.25},{"date":"2024-01-10T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2024-01-09T16:00:00.000Z","stockId":100,"sp":4.22},{"date":"2024-01-08T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2024-01-07T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2024-01-04T16:00:00.000Z","stockId":100,"sp":4.23},{"date":"2024-01-03T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2024-01-02T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2024-01-01T16:00:00.000Z","stockId":100,"sp":4.27},{"date":"2023-12-28T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2023-12-27T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2023-12-26T16:00:00.000Z","stockId":100,"sp":4.13},{"date":"2023-12-25T16:00:00.000Z","stockId":100,"sp":3.94},{"date":"2023-12-24T16:00:00.000Z","stockId":100,"sp":3.97},{"date":"2023-12-21T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2023-12-20T16:00:00.000Z","stockId":100,"sp":3.9},{"date":"2023-12-19T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2023-12-18T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2023-12-17T16:00:00.000Z","stockId":100,"sp":3.88},{"date":"2023-12-14T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2023-12-13T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2023-12-12T16:00:00.000Z","stockId":100,"sp":3.94},{"date":"2023-12-11T16:00:00.000Z","stockId":100,"sp":4},{"date":"2023-12-10T16:00:00.000Z","stockId":100,"sp":4.05},{"date":"2023-12-07T16:00:00.000Z","stockId":100,"sp":4.17},{"date":"2023-12-06T16:00:00.000Z","stockId":100,"sp":4.1},{"date":"2023-12-05T16:00:00.000Z","stockId":100,"sp":4.12},{"date":"2023-12-04T16:00:00.000Z","stockId":100,"sp":4.09},{"date":"2023-12-03T16:00:00.000Z","stockId":100,"sp":4.14},{"date":"2023-11-30T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2023-11-29T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2023-11-28T16:00:00.000Z","stockId":100,"sp":4.17},{"date":"2023-11-27T16:00:00.000Z","stockId":100,"sp":4.19},{"date":"2023-11-26T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2023-11-23T16:00:00.000Z","stockId":100,"sp":4.11},{"date":"2023-11-22T16:00:00.000Z","stockId":100,"sp":4.1},{"date":"2023-11-21T16:00:00.000Z","stockId":100,"sp":4.05},{"date":"2023-11-20T16:00:00.000Z","stockId":100,"sp":4.1},{"date":"2023-11-19T16:00:00.000Z","stockId":100,"sp":4.12},{"date":"2023-11-16T16:00:00.000Z","stockId":100,"sp":4.17},{"date":"2023-11-15T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2023-11-14T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2023-11-13T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2023-11-12T16:00:00.000Z","stockId":100,"sp":4.12},{"date":"2023-11-09T16:00:00.000Z","stockId":100,"sp":4.1},{"date":"2023-11-08T16:00:00.000Z","stockId":100,"sp":4.12},{"date":"2023-11-07T16:00:00.000Z","stockId":100,"sp":4.13},{"date":"2023-11-06T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2023-11-05T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2023-11-02T16:00:00.000Z","stockId":100,"sp":4.03},{"date":"2023-11-01T16:00:00.000Z","stockId":100,"sp":3.88},{"date":"2023-10-31T16:00:00.000Z","stockId":100,"sp":3.87},{"date":"2023-10-30T16:00:00.000Z","stockId":100,"sp":3.93},{"date":"2023-10-29T16:00:00.000Z","stockId":100,"sp":4.06},{"date":"2023-10-26T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2023-10-25T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2023-10-24T16:00:00.000Z","stockId":100,"sp":3.82},{"date":"2023-10-23T16:00:00.000Z","stockId":100,"sp":3.78},{"date":"2023-10-22T16:00:00.000Z","stockId":100,"sp":3.76},{"date":"2023-10-19T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2023-10-18T16:00:00.000Z","stockId":100,"sp":3.93},{"date":"2023-10-17T16:00:00.000Z","stockId":100,"sp":4.04},{"date":"2023-10-16T16:00:00.000Z","stockId":100,"sp":4.06},{"date":"2023-10-15T16:00:00.000Z","stockId":100,"sp":4.04},{"date":"2023-10-12T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2023-10-11T16:00:00.000Z","stockId":100,"sp":4.14},{"date":"2023-10-10T16:00:00.000Z","stockId":100,"sp":4.11},{"date":"2023-10-09T16:00:00.000Z","stockId":100,"sp":4.09},{"date":"2023-10-08T16:00:00.000Z","stockId":100,"sp":4.09},{"date":"2023-09-27T16:00:00.000Z","stockId":100,"sp":4.08},{"date":"2023-09-26T16:00:00.000Z","stockId":100,"sp":3.99},{"date":"2023-09-25T16:00:00.000Z","stockId":100,"sp":3.95},{"date":"2023-09-24T16:00:00.000Z","stockId":100,"sp":3.97},{"date":"2023-09-21T16:00:00.000Z","stockId":100,"sp":4.03},{"date":"2023-09-20T16:00:00.000Z","stockId":100,"sp":3.93},{"date":"2023-09-19T16:00:00.000Z","stockId":100,"sp":3.96},{"date":"2023-09-18T16:00:00.000Z","stockId":100,"sp":3.99},{"date":"2023-09-17T16:00:00.000Z","stockId":100,"sp":3.98},{"date":"2023-09-14T16:00:00.000Z","stockId":100,"sp":3.99},{"date":"2023-09-13T16:00:00.000Z","stockId":100,"sp":3.98},{"date":"2023-09-12T16:00:00.000Z","stockId":100,"sp":4.01},{"date":"2023-09-11T16:00:00.000Z","stockId":100,"sp":4.09},{"date":"2023-09-10T16:00:00.000Z","stockId":100,"sp":4.04},{"date":"2023-09-07T16:00:00.000Z","stockId":100,"sp":4.04},{"date":"2023-09-06T16:00:00.000Z","stockId":100,"sp":4.04},{"date":"2023-09-05T16:00:00.000Z","stockId":100,"sp":4.14},{"date":"2023-09-04T16:00:00.000Z","stockId":100,"sp":4.24},{"date":"2023-09-03T16:00:00.000Z","stockId":100,"sp":4.21},{"date":"2023-08-31T16:00:00.000Z","stockId":100,"sp":4.13},{"date":"2023-08-30T16:00:00.000Z","stockId":100,"sp":4.1},{"date":"2023-08-29T16:00:00.000Z","stockId":100,"sp":4.06},{"date":"2023-08-28T16:00:00.000Z","stockId":100,"sp":3.94},{"date":"2023-08-27T16:00:00.000Z","stockId":100,"sp":3.8},{"date":"2023-08-24T16:00:00.000Z","stockId":100,"sp":3.81},{"date":"2023-08-23T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2023-08-22T16:00:00.000Z","stockId":100,"sp":3.81},{"date":"2023-08-21T16:00:00.000Z","stockId":100,"sp":3.96},{"date":"2023-08-20T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2023-08-17T16:00:00.000Z","stockId":100,"sp":3.86},{"date":"2023-08-16T16:00:00.000Z","stockId":100,"sp":3.95},{"date":"2023-08-15T16:00:00.000Z","stockId":100,"sp":3.97},{"date":"2023-08-14T16:00:00.000Z","stockId":100,"sp":4.03},{"date":"2023-08-13T16:00:00.000Z","stockId":100,"sp":3.99},{"date":"2023-08-10T16:00:00.000Z","stockId":100,"sp":3.9},{"date":"2023-08-09T16:00:00.000Z","stockId":100,"sp":4.07},{"date":"2023-08-08T16:00:00.000Z","stockId":100,"sp":4.05},{"date":"2023-08-07T16:00:00.000Z","stockId":100,"sp":4.15},{"date":"2023-08-06T16:00:00.000Z","stockId":100,"sp":4.22},{"date":"2023-08-03T16:00:00.000Z","stockId":100,"sp":4.27},{"date":"2023-08-02T16:00:00.000Z","stockId":100,"sp":4.3},{"date":"2023-08-01T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2023-07-31T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2023-07-30T16:00:00.000Z","stockId":100,"sp":4.29},{"date":"2023-07-27T16:00:00.000Z","stockId":100,"sp":4.28},{"date":"2023-07-26T16:00:00.000Z","stockId":100,"sp":4.21},{"date":"2023-07-25T16:00:00.000Z","stockId":100,"sp":4.22},{"date":"2023-07-24T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2023-07-23T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2023-07-20T16:00:00.000Z","stockId":100,"sp":4.26},{"date":"2023-07-19T16:00:00.000Z","stockId":100,"sp":4.32},{"date":"2023-07-18T16:00:00.000Z","stockId":100,"sp":4.4},{"date":"2023-07-17T16:00:00.000Z","stockId":100,"sp":4.42},{"date":"2023-07-16T16:00:00.000Z","stockId":100,"sp":4.47},{"date":"2023-07-13T16:00:00.000Z","stockId":100,"sp":4.48},{"date":"2023-07-12T16:00:00.000Z","stockId":100,"sp":4.25},{"date":"2023-07-11T16:00:00.000Z","stockId":100,"sp":4.19},{"date":"2023-07-10T16:00:00.000Z","stockId":100,"sp":4.2},{"date":"2023-07-09T16:00:00.000Z","stockId":100,"sp":4.18},{"date":"2023-07-06T16:00:00.000Z","stockId":100,"sp":4.16},{"date":"2023-07-05T16:00:00.000Z","stockId":100,"sp":4.1},{"date":"2023-07-04T16:00:00.000Z","stockId":100,"sp":3.99},{"date":"2023-07-03T16:00:00.000Z","stockId":100,"sp":4.01},{"date":"2023-07-02T16:00:00.000Z","stockId":100,"sp":3.98},{"date":"2023-06-29T16:00:00.000Z","stockId":100,"sp":3.94},{"date":"2023-06-28T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2023-06-27T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2023-06-26T16:00:00.000Z","stockId":100,"sp":3.76},{"date":"2023-06-25T16:00:00.000Z","stockId":100,"sp":3.78},{"date":"2023-06-20T16:00:00.000Z","stockId":100,"sp":3.81},{"date":"2023-06-19T16:00:00.000Z","stockId":100,"sp":3.9},{"date":"2023-06-18T16:00:00.000Z","stockId":100,"sp":3.91},{"date":"2023-06-15T16:00:00.000Z","stockId":100,"sp":3.94},{"date":"2023-06-14T16:00:00.000Z","stockId":100,"sp":3.88},{"date":"2023-06-13T16:00:00.000Z","stockId":100,"sp":3.85},{"date":"2023-06-12T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2023-06-11T16:00:00.000Z","stockId":100,"sp":3.87},{"date":"2023-06-08T16:00:00.000Z","stockId":100,"sp":3.9},{"date":"2023-06-07T16:00:00.000Z","stockId":100,"sp":3.86},{"date":"2023-06-06T16:00:00.000Z","stockId":100,"sp":3.84},{"date":"2023-06-05T16:00:00.000Z","stockId":100,"sp":3.8},{"date":"2023-06-04T16:00:00.000Z","stockId":100,"sp":3.88},{"date":"2023-06-01T16:00:00.000Z","stockId":100,"sp":3.86},{"date":"2023-05-31T16:00:00.000Z","stockId":100,"sp":3.8},{"date":"2023-05-30T16:00:00.000Z","stockId":100,"sp":3.86},{"date":"2023-05-29T16:00:00.000Z","stockId":100,"sp":3.77},{"date":"2023-05-28T16:00:00.000Z","stockId":100,"sp":3.72},{"date":"2023-05-25T16:00:00.000Z","stockId":100,"sp":3.52},{"date":"2023-05-24T16:00:00.000Z","stockId":100,"sp":3.49},{"date":"2023-05-23T16:00:00.000Z","stockId":100,"sp":3.54},{"date":"2023-05-22T16:00:00.000Z","stockId":100,"sp":3.66},{"date":"2023-05-21T16:00:00.000Z","stockId":100,"sp":3.63},{"date":"2023-05-18T16:00:00.000Z","stockId":100,"sp":3.67},{"date":"2023-05-17T16:00:00.000Z","stockId":100,"sp":3.64},{"date":"2023-05-16T16:00:00.000Z","stockId":100,"sp":3.63},{"date":"2023-05-15T16:00:00.000Z","stockId":100,"sp":3.64}],"dateFlag":"day"}