window.pageData = {"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"ipoDate":"1994-05-24T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":21,"fsTableType":"non_financial","tickerId":567,"establishDate":"1992-11-01T16:00:00.000Z","mutualMarkets":["ha"],"memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"海德股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hdgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"王广西","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-23T19:08:36.834Z"}],"province":{"shortName":"海南"},"earliestMutualMarketDate":"2019-01-01T16:00:00.000Z","industry":{"_id":2010000490301,"stockCode":"490301","name":"多元金融","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":490301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":23.72104313474602},"pb":{"mcw":1.061076866061299},"ps_ttm":{"mcw":2.9118322176718068},"dyr":{"mcw":0.014153406433374814}},"staticDividendYieldRatio":0.01570485821409747},"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":2000000070203,"stockCode":"C070203","exchange":"sz","stockType":"industry","source":"cni","tickerId":70203,"name":"投资信托"}],"sw":[{"_id":2010000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw","tickerId":490000,"source":"sw"},{"_id":2010000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw","tickerId":490300,"source":"sw"},{"_id":2010000490301,"stockCode":"490301","name":"多元金融","stockType":"industry","exchange":"sw","tickerId":490301,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw_2021","tickerId":490300,"source":"sw_2021"},{"_id":2020000490307,"stockCode":"490307","name":"资产管理","stockType":"industry","exchange":"sw_2021","tickerId":490307,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000992,"stockCode":"000992","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":992,"name":"全指金融","weighting":0.00059},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00036},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.000567.com","companyName":"海南海德资本管理股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为130000万元-160000万元，与上年同期相比增长784.14%-988.17%。","maxProfit":1600000000,"maxProfitChangeRatio":9.8817,"minProfit":1300000000,"minProfitChangeRatio":7.8414,"performanceType":"sharply_increase","reason":"公司2026年上半年较上年同期归属于上市公司股东的净利润大幅增长的主要原因如下：公司持有的困境上市公司项目股票二级市场价格大幅上涨，根据《企业会计准则》规定，公司确认相应的公允价值变动。该部分净利润增长主要受资本市场波动影响，提请广大投资者注意投资风险。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":567,"type":"tr_dri","cagr_p_r_fs":0.06948092727481314,"cagr_p_r_fys":-0.15420560747663536,"cagr_p_r_y1":-0.2581967213114753,"cagr_p_r_y10":-0.01825798669327594,"cagr_p_r_y3":-0.14025226049808004,"cagr_p_r_y5":0.08335049915282022,"p_r_fs":7.675980026446007,"cagr_p_r_d30":-0.08892617449664408,"cagr_p_r_d60":-0.12135922330097015,"cagr_p_r_d90":0.0187617260788,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1994-05-24T16:00:00.000Z","cagr_p_r_y20":0.10079415142905623,"cagr_p_r_d14":-0.0904522613065325,"cagr_p_r_d7":-0.014519056261343088},"shnc":{"stockId":567,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":47737,"shnc_d90":-0.09508463973612875,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":47737,"shnc_q1":-0.09508463973612875,"shnc_q2":-0.012698806643089078,"shnc_q3":0.14178765337606736,"shnc_y1":0.07687969500778272,"shnc_y2":1.3227423121837292},"ple":{"stockId":567,"type":"ple","ps":1467790600,"ps_mc":8146237830,"ps_shbt10sh_r":0.9693042811697137,"ps_sc_r":0.7509,"pc":8,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":567,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0354,"mtaslb":107792657,"mtaslb_mc_r":0.009967515177997575,"mtaslb_fbc":2824635,"mtaslb_fb":107472422,"mtaslb_smc":0,"mtaslb_sb":320235,"fb_mc_rc_d1":0.0002611921165910511,"fb_mc_rc_d5":-0.00124844808016624,"fb_mc_rc_d20":0.000683927239886922,"fb_mc_rc_d60":0.0012824957957632576,"fb_mc_rc_d120":-0.0026462142786368935,"sb_mc_rc_d1":-0.000002653474110414778,"sb_mc_rc_d5":-0.0000012158538473847557,"sb_mc_rc_d20":0.000002850189139428922,"sb_mc_rc_d60":0.00002043635109148453,"sb_mc_rc_d120":-0.000015808334965238003,"npa_o_f_d1":2824635,"npa_o_f_d120":-25042938,"npa_o_f_d20":9796595,"npa_o_f_d5":-13082590,"npa_o_f_d60":17921578,"fb_mc_rc_d240":-0.010231225232832104,"npa_o_f_d240":-113883140},"mm_ha":{"stockId":567,"type":"mm_ha","mm_sh":11783701,"mm_sha":70348695,"mm_sh_cap_r":0.0060474519434676605,"spc":0.0401,"mm_shc_v_r":0.09988503081306739,"mm_sh_nba_d1":12009201.42683255,"mm_sh_nba_d5":12009201.42683255,"mm_sh_nba_d20":12009201.42683255,"mm_sh_nba_d60":12009201.42683255,"mm_sh_nba_d120":33434583.147005312,"mm_sh_nba_d240":42007694.26287752,"mm_sh_cap_rc_d1":0.0009276557695941682,"mm_sh_cap_rc_d5":0.0009276557695941682,"mm_sh_cap_rc_d20":0.0009276557695941682,"mm_sh_cap_rc_d60":0.0009276557695941682,"mm_sh_cap_rc_d120":0.0027858843782035646,"mm_sh_nbv_d1":1808838,"mm_sh_nbv_d5":1808838,"mm_sh_nbv_d20":1808838,"mm_sh_nbv_d60":1808838,"mm_sh_nbv_d120":5432202,"mm_sh_nbv_d240":4509349,"mm_sh_nbp_d1":-124173.07968328657,"mm_sh_nbp_d5":-10747486.592086565,"mm_sh_nbp_d20":-10747486.592086565,"mm_sh_nbp_d60":-10747486.592086565,"mm_sh_nbp_d120":-10414337.075991364,"mm_sh_nbp_d240":-7078915.449946855,"mm_sh_nbpr_d1":-0.010339828209213198,"mm_sh_nbpr_d5":-0.1253326191500355,"mm_sh_nbpr_d20":-0.1253326191500355,"mm_sh_nbpr_d60":-0.1253326191500355,"mm_sh_nbpr_d120":-0.13252838180709356,"mm_sh_nbpr_d240":-0.13218395572592387,"mm_sh_cap_rc_d240":0.002312602685792588,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0026743803445301783,"mm_shc_v_r_d20":0.004994251540653369,"mm_shc_v_r_d240":0.0006805076531198777,"mm_shc_v_r_d5":0.019977006162613477,"mm_shc_v_r_d60":0.0016647505135511233,"mm_sh_cap_rc_q1":-0.0013271825169816785,"mm_sh_cap_rc_q2":-0.0011836227111914526,"mm_sh_cap_rc_q3":-0.0012304752304234771,"mm_sh_cap_rc_q4":-0.00030217088202579186,"mm_sh_nba_q1":-15203416.059327893,"mm_sh_nba_q2":-13739346.142953813,"mm_sh_nba_q3":-14324917.473118603,"mm_sh_nba_q4":-2315716.046286054,"mm_sh_nbv_q1":-2586068,"mm_sh_nbv_q2":-2306336,"mm_sh_nbv_q3":-2397630,"mm_sh_nbv_q4":-588792}},"priceMetrics":{"pe_ttm":14.996840918028553,"d_pe_ttm":15.175334172479301,"pb":1.7619356765717074,"pb_wo_gw":1.7638081944516735,"dyr":0,"mc":10613435401.65,"mc_om":10613435401.65,"sp":5.43,"spc":-0.0216,"ta":100212446,"to_r":0.009373993639061521,"cmc":10580571293,"ecmc":2785293766.35,"ecmc_psh":58347,"shn":47737},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69333a5e7b56dc261b785116","stockId":567,"source":"cn_info","shareholderName":"公司其他管理人员共计11人","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":605500,"sharesChangeRatio":0.00031,"priceLimit":"7.086","priceFloor":7.086,"priceCeiling":7.086,"averagePrice":7.086,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b785117","stockId":567,"source":"cn_info","shareholderName":"刘文栋","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":145000,"sharesChangeRatio":0.00007,"priceLimit":"6.927","sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":220270,"priceFloor":6.927,"priceCeiling":6.927,"averagePrice":6.927,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b785118","stockId":567,"source":"cn_info","shareholderName":"廖绪文","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00003,"priceLimit":"6.276","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":314009,"priceFloor":6.276,"priceCeiling":6.276,"averagePrice":6.276,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b785119","stockId":567,"source":"cn_info","shareholderName":"曹体伦","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":141500,"sharesChangeRatio":0.00007,"priceLimit":"7.107","sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":207308,"priceFloor":7.107,"priceCeiling":7.107,"averagePrice":7.107,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b78511a","stockId":567,"source":"cn_info","shareholderName":"朱新民","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":139500,"sharesChangeRatio":0.00007,"priceLimit":"7.170","sharesHeldAfterChange":0.00015,"quantityHeldAfterChange":283207,"priceFloor":7.17,"priceCeiling":7.17,"averagePrice":7.17,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b78511b","stockId":567,"source":"cn_info","shareholderName":"李镇光","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":157300,"sharesChangeRatio":0.00008,"priceLimit":"6.683","sharesHeldAfterChange":0.00027,"quantityHeldAfterChange":517905,"priceFloor":6.683,"priceCeiling":6.683,"averagePrice":6.683,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b78511c","stockId":567,"source":"cn_info","shareholderName":"梁译之","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":145100,"sharesChangeRatio":0.00007,"priceLimit":"6.986","sharesHeldAfterChange":0.00026,"quantityHeldAfterChange":511559,"priceFloor":6.986,"priceCeiling":6.986,"averagePrice":6.986,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b78511d","stockId":567,"source":"cn_info","shareholderName":"王广西","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":146452,"sharesChangeRatio":0.00007,"priceLimit":"6.972","sharesHeldAfterChange":0.00032,"quantityHeldAfterChange":626023,"priceFloor":6.972,"priceCeiling":6.972,"averagePrice":6.972,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b78511e","stockId":567,"source":"cn_info","shareholderName":"王忠坤","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":67000,"sharesChangeRatio":0.00003,"priceLimit":"6.981","sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":144200,"priceFloor":6.981,"priceCeiling":6.981,"averagePrice":6.981,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b78511f","stockId":567,"source":"cn_info","shareholderName":"王磊","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":125400,"sharesChangeRatio":0.00006,"priceLimit":"7.402","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":194911,"priceFloor":7.402,"priceCeiling":7.402,"averagePrice":7.402,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b785120","stockId":567,"source":"cn_info","shareholderName":"蒲建平","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":40600,"sharesChangeRatio":0.00002,"priceLimit":"6.400","sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":196445,"priceFloor":6.4,"priceCeiling":6.4,"averagePrice":6.4,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"69333a5e7b56dc261b785121","stockId":567,"source":"cn_info","shareholderName":"郭怀保","declarationDate":"2025-11-05T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":158000,"sharesChangeRatio":0.00008,"priceLimit":"6.410","sharesHeldAfterChange":0.00017,"quantityHeldAfterChange":339183,"priceFloor":6.41,"priceCeiling":6.41,"averagePrice":6.41,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"68bb3ef464f05a21a4994d47","stockId":567,"source":"cn_info","shareholderName":"公司其他管理人员共计11人","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":265400,"sharesChangeRatio":0.00014,"priceLimit":"6.506","priceFloor":6.506,"priceCeiling":6.506,"averagePrice":6.506,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"68bb3ef464f05a21a4994d48","stockId":567,"source":"cn_info","shareholderName":"廖绪文","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":110000,"sharesChangeRatio":0.00006,"priceLimit":"6.242","sharesHeldAfterChange":0.00014,"quantityHeldAfterChange":264009,"priceFloor":6.242,"priceCeiling":6.242,"averagePrice":6.242,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"68bb3ef464f05a21a4994d49","stockId":567,"source":"cn_info","shareholderName":"李镇光","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":172800,"sharesChangeRatio":0.00009,"priceLimit":"6.378","sharesHeldAfterChange":0.00018,"quantityHeldAfterChange":360605,"priceFloor":6.378,"priceCeiling":6.378,"averagePrice":6.378,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"68bb3ef464f05a21a4994d4a","stockId":567,"source":"cn_info","shareholderName":"梁译之","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":170400,"sharesChangeRatio":0.00009,"priceLimit":"6.470","sharesHeldAfterChange":0.00019,"quantityHeldAfterChange":366459,"priceFloor":6.47,"priceCeiling":6.47,"averagePrice":6.47,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"68bb3ef464f05a21a4994d4b","stockId":567,"source":"cn_info","shareholderName":"王广西","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":172500,"sharesChangeRatio":0.00009,"priceLimit":"6.503","sharesHeldAfterChange":0.00025,"quantityHeldAfterChange":479571,"priceFloor":6.503,"priceCeiling":6.503,"averagePrice":6.503,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"68bb3ef464f05a21a4994d4c","stockId":567,"source":"cn_info","shareholderName":"王忠坤","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":77200,"sharesChangeRatio":0.00004,"priceLimit":"6.484","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":77200,"priceFloor":6.484,"priceCeiling":6.484,"averagePrice":6.484,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"68bb3ef464f05a21a4994d4d","stockId":567,"source":"cn_info","shareholderName":"王磊","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":9800,"sharesChangeRatio":0.00001,"priceLimit":"6.510","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":69511,"priceFloor":6.51,"priceCeiling":6.51,"averagePrice":6.51,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}},{"_id":"68bb3ef464f05a21a4994d4e","stockId":567,"source":"cn_info","shareholderName":"蒲建平","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-05T16:00:00.000Z","changeQuantity":118000,"sharesChangeRatio":0.00006,"priceLimit":"6.458","sharesHeldAfterChange":0.00008,"quantityHeldAfterChange":155845,"priceFloor":6.458,"priceCeiling":6.458,"averagePrice":6.458,"stock":{"_id":567,"stockCode":"000567","exchange":"sz","market":"a","stockType":"company","followedNum":205,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":567,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"海德股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":567,"sp":5.43},{"date":"2026-07-22T16:00:00.000Z","stockId":567,"sp":5.55},{"stockId":567,"date":"2026-07-21T16:00:00.000Z","sp":5.36},{"stockId":567,"date":"2026-07-20T16:00:00.000Z","sp":5.6},{"stockId":567,"date":"2026-07-19T16:00:00.000Z","sp":5.48},{"stockId":567,"date":"2026-07-16T16:00:00.000Z","sp":5.51},{"stockId":567,"date":"2026-07-15T16:00:00.000Z","sp":5.86},{"date":"2026-07-14T16:00:00.000Z","stockId":567,"sp":6.17},{"date":"2026-07-13T16:00:00.000Z","stockId":567,"sp":5.99},{"date":"2026-07-12T16:00:00.000Z","stockId":567,"sp":5.72},{"date":"2026-07-09T16:00:00.000Z","stockId":567,"sp":5.97},{"date":"2026-07-08T16:00:00.000Z","stockId":567,"sp":5.89},{"date":"2026-07-07T16:00:00.000Z","stockId":567,"sp":5.91},{"stockId":567,"date":"2026-07-06T16:00:00.000Z","sp":6},{"stockId":567,"date":"2026-07-05T16:00:00.000Z","sp":6.19},{"stockId":567,"date":"2026-07-02T16:00:00.000Z","sp":6.16},{"date":"2026-07-01T16:00:00.000Z","stockId":567,"sp":6.13},{"date":"2026-06-30T16:00:00.000Z","stockId":567,"sp":6.18},{"date":"2026-06-29T16:00:00.000Z","stockId":567,"sp":5.97},{"date":"2026-06-28T16:00:00.000Z","stockId":567,"sp":5.74},{"stockId":567,"date":"2026-06-25T16:00:00.000Z","sp":5.72},{"stockId":567,"date":"2026-06-24T16:00:00.000Z","sp":5.99},{"date":"2026-06-23T16:00:00.000Z","stockId":567,"sp":5.96},{"stockId":567,"date":"2026-06-22T16:00:00.000Z","sp":6.17},{"date":"2026-06-21T16:00:00.000Z","stockId":567,"sp":6.04},{"stockId":567,"date":"2026-06-17T16:00:00.000Z","sp":5.76},{"stockId":567,"date":"2026-06-16T16:00:00.000Z","sp":5.8},{"date":"2026-06-15T16:00:00.000Z","stockId":567,"sp":5.92},{"date":"2026-06-14T16:00:00.000Z","stockId":567,"sp":5.87},{"stockId":567,"date":"2026-06-11T16:00:00.000Z","sp":5.66},{"date":"2026-06-10T16:00:00.000Z","stockId":567,"sp":5.5},{"stockId":567,"date":"2026-06-09T16:00:00.000Z","sp":5.77},{"date":"2026-06-08T16:00:00.000Z","stockId":567,"sp":5.51},{"date":"2026-06-07T16:00:00.000Z","stockId":567,"sp":5.55},{"date":"2026-06-04T16:00:00.000Z","stockId":567,"sp":5.78},{"date":"2026-06-03T16:00:00.000Z","stockId":567,"sp":5.89},{"stockId":567,"date":"2026-06-02T16:00:00.000Z","sp":6.08},{"date":"2026-06-01T16:00:00.000Z","stockId":567,"sp":6.18},{"date":"2026-05-31T16:00:00.000Z","stockId":567,"sp":6.3},{"stockId":567,"date":"2026-05-28T16:00:00.000Z","sp":6.24},{"date":"2026-05-27T16:00:00.000Z","stockId":567,"sp":6.08},{"stockId":567,"date":"2026-05-26T16:00:00.000Z","sp":6.05},{"date":"2026-05-25T16:00:00.000Z","stockId":567,"sp":6.16},{"stockId":567,"date":"2026-05-24T16:00:00.000Z","sp":6.18},{"stockId":567,"date":"2026-05-21T16:00:00.000Z","sp":6.11},{"date":"2026-05-20T16:00:00.000Z","stockId":567,"sp":6.18},{"stockId":567,"date":"2026-05-19T16:00:00.000Z","sp":6.33},{"date":"2026-05-18T16:00:00.000Z","stockId":567,"sp":6.51},{"stockId":567,"date":"2026-05-17T16:00:00.000Z","sp":6.31},{"date":"2026-05-14T16:00:00.000Z","stockId":567,"sp":6.4},{"date":"2026-05-13T16:00:00.000Z","stockId":567,"sp":6.43},{"stockId":567,"date":"2026-05-12T16:00:00.000Z","sp":6.73},{"date":"2026-05-11T16:00:00.000Z","stockId":567,"sp":6.62},{"date":"2026-05-10T16:00:00.000Z","stockId":567,"sp":6.89},{"date":"2026-05-07T16:00:00.000Z","stockId":567,"sp":6.83},{"stockId":567,"date":"2026-05-06T16:00:00.000Z","sp":6.75},{"stockId":567,"date":"2026-05-05T16:00:00.000Z","sp":6.64},{"stockId":567,"date":"2026-04-29T16:00:00.000Z","sp":6.67},{"date":"2026-04-28T16:00:00.000Z","stockId":567,"sp":6.06},{"stockId":567,"date":"2026-04-27T16:00:00.000Z","sp":5.51},{"date":"2026-04-26T16:00:00.000Z","stockId":567,"sp":5.42},{"date":"2026-04-23T16:00:00.000Z","stockId":567,"sp":5.33},{"stockId":567,"date":"2026-04-22T16:00:00.000Z","sp":5.41},{"stockId":567,"date":"2026-04-21T16:00:00.000Z","sp":5.5},{"date":"2026-04-20T16:00:00.000Z","stockId":567,"sp":5.38},{"date":"2026-04-19T16:00:00.000Z","stockId":567,"sp":5.39},{"stockId":567,"date":"2026-04-16T16:00:00.000Z","sp":5.34},{"date":"2026-04-15T16:00:00.000Z","stockId":567,"sp":5.35},{"stockId":567,"date":"2026-04-14T16:00:00.000Z","sp":5.32},{"stockId":567,"date":"2026-04-13T16:00:00.000Z","sp":5.38},{"stockId":567,"date":"2026-04-12T16:00:00.000Z","sp":5.44},{"date":"2026-04-09T16:00:00.000Z","stockId":567,"sp":5.16},{"stockId":567,"date":"2026-04-08T16:00:00.000Z","sp":5.1},{"stockId":567,"date":"2026-04-07T16:00:00.000Z","sp":5.26},{"date":"2026-04-06T16:00:00.000Z","stockId":567,"sp":5.14},{"date":"2026-04-02T16:00:00.000Z","stockId":567,"sp":5.04},{"stockId":567,"date":"2026-04-01T16:00:00.000Z","sp":5.16},{"date":"2026-03-31T16:00:00.000Z","stockId":567,"sp":5.23},{"stockId":567,"date":"2026-03-30T16:00:00.000Z","sp":5.17},{"stockId":567,"date":"2026-03-29T16:00:00.000Z","sp":5.26},{"stockId":567,"date":"2026-03-26T16:00:00.000Z","sp":5.28},{"stockId":567,"date":"2026-03-25T16:00:00.000Z","sp":5.22},{"stockId":567,"date":"2026-03-24T16:00:00.000Z","sp":5.34},{"stockId":567,"date":"2026-03-23T16:00:00.000Z","sp":5.23},{"date":"2026-03-22T16:00:00.000Z","stockId":567,"sp":5.08},{"date":"2026-03-19T16:00:00.000Z","stockId":567,"sp":5.28},{"stockId":567,"date":"2026-03-18T16:00:00.000Z","sp":5.43},{"stockId":567,"date":"2026-03-17T16:00:00.000Z","sp":5.53},{"stockId":567,"date":"2026-03-16T16:00:00.000Z","sp":5.52},{"date":"2026-03-15T16:00:00.000Z","stockId":567,"sp":5.57},{"date":"2026-03-12T16:00:00.000Z","stockId":567,"sp":5.49},{"stockId":567,"date":"2026-03-11T16:00:00.000Z","sp":5.6},{"date":"2026-03-10T16:00:00.000Z","stockId":567,"sp":5.59},{"date":"2026-03-09T16:00:00.000Z","stockId":567,"sp":5.58},{"stockId":567,"date":"2026-03-08T16:00:00.000Z","sp":5.51},{"stockId":567,"date":"2026-03-05T16:00:00.000Z","sp":5.6},{"date":"2026-03-04T16:00:00.000Z","stockId":567,"sp":5.49},{"stockId":567,"date":"2026-03-03T16:00:00.000Z","sp":5.45},{"date":"2026-03-02T16:00:00.000Z","stockId":567,"sp":5.55},{"stockId":567,"date":"2026-03-01T16:00:00.000Z","sp":5.66},{"date":"2026-02-26T16:00:00.000Z","stockId":567,"sp":5.81},{"stockId":567,"date":"2026-02-25T16:00:00.000Z","sp":5.72},{"date":"2026-02-24T16:00:00.000Z","stockId":567,"sp":5.83},{"stockId":567,"date":"2026-02-23T16:00:00.000Z","sp":5.71},{"date":"2026-02-12T16:00:00.000Z","stockId":567,"sp":5.73},{"date":"2026-02-11T16:00:00.000Z","stockId":567,"sp":5.76},{"date":"2026-02-10T16:00:00.000Z","stockId":567,"sp":5.85},{"date":"2026-02-09T16:00:00.000Z","stockId":567,"sp":5.87},{"stockId":567,"date":"2026-02-08T16:00:00.000Z","sp":5.92},{"date":"2026-02-05T16:00:00.000Z","stockId":567,"sp":5.85},{"date":"2026-02-04T16:00:00.000Z","stockId":567,"sp":5.89},{"stockId":567,"date":"2026-02-03T16:00:00.000Z","sp":5.92},{"stockId":567,"date":"2026-02-02T16:00:00.000Z","sp":5.8},{"date":"2026-02-01T16:00:00.000Z","stockId":567,"sp":5.75},{"date":"2026-01-29T16:00:00.000Z","stockId":567,"sp":5.82},{"stockId":567,"date":"2026-01-28T16:00:00.000Z","sp":5.88},{"stockId":567,"date":"2026-01-27T16:00:00.000Z","sp":5.85},{"stockId":567,"date":"2026-01-26T16:00:00.000Z","sp":5.87},{"stockId":567,"date":"2026-01-25T16:00:00.000Z","sp":5.98},{"date":"2026-01-22T16:00:00.000Z","stockId":567,"sp":6.1},{"date":"2026-01-21T16:00:00.000Z","stockId":567,"sp":6.02},{"stockId":567,"date":"2026-01-20T16:00:00.000Z","sp":5.97},{"stockId":567,"date":"2026-01-19T16:00:00.000Z","sp":6.01},{"stockId":567,"date":"2026-01-18T16:00:00.000Z","sp":6.12},{"stockId":567,"date":"2026-01-15T16:00:00.000Z","sp":6.01},{"date":"2026-01-14T16:00:00.000Z","stockId":567,"sp":6.06},{"date":"2026-01-13T16:00:00.000Z","stockId":567,"sp":6.17},{"date":"2026-01-12T16:00:00.000Z","stockId":567,"sp":6.13},{"date":"2026-01-11T16:00:00.000Z","stockId":567,"sp":6.33},{"date":"2026-01-08T16:00:00.000Z","stockId":567,"sp":6.32},{"date":"2026-01-07T16:00:00.000Z","stockId":567,"sp":6.22},{"date":"2026-01-06T16:00:00.000Z","stockId":567,"sp":6.19},{"date":"2026-01-05T16:00:00.000Z","stockId":567,"sp":6.27},{"date":"2026-01-04T16:00:00.000Z","stockId":567,"sp":6.24},{"date":"2025-12-30T16:00:00.000Z","stockId":567,"sp":6.42},{"date":"2025-12-29T16:00:00.000Z","stockId":567,"sp":6.49},{"date":"2025-12-28T16:00:00.000Z","stockId":567,"sp":6.76},{"date":"2025-12-25T16:00:00.000Z","stockId":567,"sp":6.84},{"date":"2025-12-24T16:00:00.000Z","stockId":567,"sp":6.59},{"date":"2025-12-23T16:00:00.000Z","stockId":567,"sp":6.81},{"date":"2025-12-22T16:00:00.000Z","stockId":567,"sp":6.89},{"date":"2025-12-21T16:00:00.000Z","stockId":567,"sp":6.85},{"date":"2025-12-18T16:00:00.000Z","stockId":567,"sp":6.23},{"date":"2025-12-17T16:00:00.000Z","stockId":567,"sp":5.95},{"date":"2025-12-16T16:00:00.000Z","stockId":567,"sp":6.12},{"date":"2025-12-15T16:00:00.000Z","stockId":567,"sp":6.37},{"date":"2025-12-14T16:00:00.000Z","stockId":567,"sp":6.56},{"date":"2025-12-11T16:00:00.000Z","stockId":567,"sp":6.7},{"date":"2025-12-10T16:00:00.000Z","stockId":567,"sp":6.82},{"date":"2025-12-09T16:00:00.000Z","stockId":567,"sp":6.94},{"date":"2025-12-08T16:00:00.000Z","stockId":567,"sp":6.31},{"date":"2025-12-07T16:00:00.000Z","stockId":567,"sp":6.67},{"date":"2025-12-04T16:00:00.000Z","stockId":567,"sp":6.57},{"date":"2025-12-03T16:00:00.000Z","stockId":567,"sp":6.48},{"date":"2025-12-02T16:00:00.000Z","stockId":567,"sp":6.81},{"date":"2025-12-01T16:00:00.000Z","stockId":567,"sp":6.62},{"date":"2025-11-30T16:00:00.000Z","stockId":567,"sp":6.95},{"date":"2025-11-27T16:00:00.000Z","stockId":567,"sp":7.72},{"date":"2025-11-26T16:00:00.000Z","stockId":567,"sp":7.49},{"date":"2025-11-25T16:00:00.000Z","stockId":567,"sp":7.69},{"date":"2025-11-24T16:00:00.000Z","stockId":567,"sp":7.52},{"date":"2025-11-23T16:00:00.000Z","stockId":567,"sp":7.22},{"date":"2025-11-20T16:00:00.000Z","stockId":567,"sp":7.5},{"date":"2025-11-19T16:00:00.000Z","stockId":567,"sp":7.7},{"date":"2025-11-18T16:00:00.000Z","stockId":567,"sp":7.44},{"date":"2025-11-17T16:00:00.000Z","stockId":567,"sp":7.9},{"date":"2025-11-16T16:00:00.000Z","stockId":567,"sp":8},{"date":"2025-11-13T16:00:00.000Z","stockId":567,"sp":7.84},{"date":"2025-11-12T16:00:00.000Z","stockId":567,"sp":7.55},{"date":"2025-11-11T16:00:00.000Z","stockId":567,"sp":7.55},{"date":"2025-11-10T16:00:00.000Z","stockId":567,"sp":7.7},{"date":"2025-11-09T16:00:00.000Z","stockId":567,"sp":7.83},{"date":"2025-11-06T16:00:00.000Z","stockId":567,"sp":7.87},{"date":"2025-11-05T16:00:00.000Z","stockId":567,"sp":7.73},{"date":"2025-11-04T16:00:00.000Z","stockId":567,"sp":8.03},{"date":"2025-11-03T16:00:00.000Z","stockId":567,"sp":7.95},{"date":"2025-11-02T16:00:00.000Z","stockId":567,"sp":7.86},{"date":"2025-10-30T16:00:00.000Z","stockId":567,"sp":7.5},{"date":"2025-10-29T16:00:00.000Z","stockId":567,"sp":7.32},{"date":"2025-10-28T16:00:00.000Z","stockId":567,"sp":7.63},{"date":"2025-10-27T16:00:00.000Z","stockId":567,"sp":6.94},{"date":"2025-10-26T16:00:00.000Z","stockId":567,"sp":6.78},{"date":"2025-10-23T16:00:00.000Z","stockId":567,"sp":6.81},{"date":"2025-10-22T16:00:00.000Z","stockId":567,"sp":6.92},{"date":"2025-10-21T16:00:00.000Z","stockId":567,"sp":6.93},{"date":"2025-10-20T16:00:00.000Z","stockId":567,"sp":7.27},{"date":"2025-10-19T16:00:00.000Z","stockId":567,"sp":7.11},{"date":"2025-10-16T16:00:00.000Z","stockId":567,"sp":7.13},{"date":"2025-10-15T16:00:00.000Z","stockId":567,"sp":7.11},{"date":"2025-10-14T16:00:00.000Z","stockId":567,"sp":6.78},{"date":"2025-10-13T16:00:00.000Z","stockId":567,"sp":6.78},{"date":"2025-10-12T16:00:00.000Z","stockId":567,"sp":6.67},{"date":"2025-10-09T16:00:00.000Z","stockId":567,"sp":6.75},{"date":"2025-10-08T16:00:00.000Z","stockId":567,"sp":6.56},{"date":"2025-09-29T16:00:00.000Z","stockId":567,"sp":6.65},{"date":"2025-09-28T16:00:00.000Z","stockId":567,"sp":6.57},{"date":"2025-09-25T16:00:00.000Z","stockId":567,"sp":6.44},{"date":"2025-09-24T16:00:00.000Z","stockId":567,"sp":6.33},{"date":"2025-09-23T16:00:00.000Z","stockId":567,"sp":6.38},{"date":"2025-09-22T16:00:00.000Z","stockId":567,"sp":6.29},{"date":"2025-09-21T16:00:00.000Z","stockId":567,"sp":6.51},{"date":"2025-09-18T16:00:00.000Z","stockId":567,"sp":6.48},{"date":"2025-09-17T16:00:00.000Z","stockId":567,"sp":6.59},{"date":"2025-09-16T16:00:00.000Z","stockId":567,"sp":6.71},{"date":"2025-09-15T16:00:00.000Z","stockId":567,"sp":6.72},{"date":"2025-09-14T16:00:00.000Z","stockId":567,"sp":6.57},{"date":"2025-09-11T16:00:00.000Z","stockId":567,"sp":6.57},{"date":"2025-09-10T16:00:00.000Z","stockId":567,"sp":6.47},{"date":"2025-09-09T16:00:00.000Z","stockId":567,"sp":6.32},{"date":"2025-09-08T16:00:00.000Z","stockId":567,"sp":6.31},{"date":"2025-09-07T16:00:00.000Z","stockId":567,"sp":6.37},{"date":"2025-09-04T16:00:00.000Z","stockId":567,"sp":6.4},{"date":"2025-09-03T16:00:00.000Z","stockId":567,"sp":6.25},{"date":"2025-09-02T16:00:00.000Z","stockId":567,"sp":6.15},{"date":"2025-09-01T16:00:00.000Z","stockId":567,"sp":6.29},{"date":"2025-08-31T16:00:00.000Z","stockId":567,"sp":6.46},{"date":"2025-08-28T16:00:00.000Z","stockId":567,"sp":6.46},{"date":"2025-08-27T16:00:00.000Z","stockId":567,"sp":6.57},{"date":"2025-08-26T16:00:00.000Z","stockId":567,"sp":6.55},{"date":"2025-08-25T16:00:00.000Z","stockId":567,"sp":6.82},{"date":"2025-08-24T16:00:00.000Z","stockId":567,"sp":6.83},{"date":"2025-08-21T16:00:00.000Z","stockId":567,"sp":6.81},{"date":"2025-08-20T16:00:00.000Z","stockId":567,"sp":6.79},{"date":"2025-08-19T16:00:00.000Z","stockId":567,"sp":6.87},{"date":"2025-08-18T16:00:00.000Z","stockId":567,"sp":6.89},{"date":"2025-08-17T16:00:00.000Z","stockId":567,"sp":6.85},{"date":"2025-08-14T16:00:00.000Z","stockId":567,"sp":6.65},{"date":"2025-08-13T16:00:00.000Z","stockId":567,"sp":6.57},{"date":"2025-08-12T16:00:00.000Z","stockId":567,"sp":6.7},{"date":"2025-08-11T16:00:00.000Z","stockId":567,"sp":6.72},{"date":"2025-08-10T16:00:00.000Z","stockId":567,"sp":6.55},{"date":"2025-08-07T16:00:00.000Z","stockId":567,"sp":6.52},{"date":"2025-08-06T16:00:00.000Z","stockId":567,"sp":6.48},{"date":"2025-08-05T16:00:00.000Z","stockId":567,"sp":6.53},{"date":"2025-08-04T16:00:00.000Z","stockId":567,"sp":6.52},{"date":"2025-08-03T16:00:00.000Z","stockId":567,"sp":6.5},{"date":"2025-07-31T16:00:00.000Z","stockId":567,"sp":6.54},{"date":"2025-07-30T16:00:00.000Z","stockId":567,"sp":6.53},{"date":"2025-07-29T16:00:00.000Z","stockId":567,"sp":6.73},{"date":"2025-07-28T16:00:00.000Z","stockId":567,"sp":6.84},{"date":"2025-07-27T16:00:00.000Z","stockId":567,"sp":6.84},{"date":"2025-07-24T16:00:00.000Z","stockId":567,"sp":7.02},{"date":"2025-07-23T16:00:00.000Z","stockId":567,"sp":7.32},{"date":"2025-07-22T16:00:00.000Z","stockId":567,"sp":6.65},{"date":"2025-07-21T16:00:00.000Z","stockId":567,"sp":7.01},{"date":"2025-07-20T16:00:00.000Z","stockId":567,"sp":6.61},{"date":"2025-07-17T16:00:00.000Z","stockId":567,"sp":6.47},{"date":"2025-07-16T16:00:00.000Z","stockId":567,"sp":6.48},{"date":"2025-07-15T16:00:00.000Z","stockId":567,"sp":6.4},{"date":"2025-07-14T16:00:00.000Z","stockId":567,"sp":6.05},{"date":"2025-07-13T16:00:00.000Z","stockId":567,"sp":6.24},{"date":"2025-07-10T16:00:00.000Z","stockId":567,"sp":6.45},{"date":"2025-07-09T16:00:00.000Z","stockId":567,"sp":6.34},{"date":"2025-07-08T16:00:00.000Z","stockId":567,"sp":6.3},{"date":"2025-07-07T16:00:00.000Z","stockId":567,"sp":6.26},{"date":"2025-07-06T16:00:00.000Z","stockId":567,"sp":6.01},{"date":"2025-07-03T16:00:00.000Z","stockId":567,"sp":5.99},{"date":"2025-07-02T16:00:00.000Z","stockId":567,"sp":5.89},{"date":"2025-07-01T16:00:00.000Z","stockId":567,"sp":5.86},{"date":"2025-06-30T16:00:00.000Z","stockId":567,"sp":5.85},{"date":"2025-06-29T16:00:00.000Z","stockId":567,"sp":5.92},{"date":"2025-06-26T16:00:00.000Z","stockId":567,"sp":5.95},{"date":"2025-06-25T16:00:00.000Z","stockId":567,"sp":5.96},{"date":"2025-06-24T16:00:00.000Z","stockId":567,"sp":5.84},{"date":"2025-06-23T16:00:00.000Z","stockId":567,"sp":5.74},{"date":"2025-06-22T16:00:00.000Z","stockId":567,"sp":5.62},{"date":"2025-06-19T16:00:00.000Z","stockId":567,"sp":5.58},{"date":"2025-06-18T16:00:00.000Z","stockId":567,"sp":5.59},{"date":"2025-06-17T16:00:00.000Z","stockId":567,"sp":5.78},{"date":"2025-06-16T16:00:00.000Z","stockId":567,"sp":5.82},{"date":"2025-06-15T16:00:00.000Z","stockId":567,"sp":5.78},{"date":"2025-06-12T16:00:00.000Z","stockId":567,"sp":5.72},{"date":"2025-06-11T16:00:00.000Z","stockId":567,"sp":5.85},{"date":"2025-06-10T16:00:00.000Z","stockId":567,"sp":5.81},{"date":"2025-06-09T16:00:00.000Z","stockId":567,"sp":5.76},{"date":"2025-06-08T16:00:00.000Z","stockId":567,"sp":5.78},{"date":"2025-06-05T16:00:00.000Z","stockId":567,"sp":5.71},{"date":"2025-06-04T16:00:00.000Z","stockId":567,"sp":5.66},{"date":"2025-06-03T16:00:00.000Z","stockId":567,"sp":5.68},{"date":"2025-06-02T16:00:00.000Z","stockId":567,"sp":5.54},{"date":"2025-05-29T16:00:00.000Z","stockId":567,"sp":5.47},{"date":"2025-05-28T16:00:00.000Z","stockId":567,"sp":5.52},{"date":"2025-05-27T16:00:00.000Z","stockId":567,"sp":5.37},{"date":"2025-05-26T16:00:00.000Z","stockId":567,"sp":5.43},{"date":"2025-05-25T16:00:00.000Z","stockId":567,"sp":5.46},{"date":"2025-05-22T16:00:00.000Z","stockId":567,"sp":5.46},{"date":"2025-05-21T16:00:00.000Z","stockId":567,"sp":5.59},{"date":"2025-05-20T16:00:00.000Z","stockId":567,"sp":5.67},{"date":"2025-05-19T16:00:00.000Z","stockId":567,"sp":5.7},{"date":"2025-05-18T16:00:00.000Z","stockId":567,"sp":5.68},{"date":"2025-05-15T16:00:00.000Z","stockId":567,"sp":5.61},{"date":"2025-05-14T16:00:00.000Z","stockId":567,"sp":5.68},{"date":"2025-05-13T16:00:00.000Z","stockId":567,"sp":5.8},{"date":"2025-05-12T16:00:00.000Z","stockId":567,"sp":5.67},{"date":"2025-05-11T16:00:00.000Z","stockId":567,"sp":5.68},{"date":"2025-05-08T16:00:00.000Z","stockId":567,"sp":5.59},{"date":"2025-05-07T16:00:00.000Z","stockId":567,"sp":5.71},{"date":"2025-05-06T16:00:00.000Z","stockId":567,"sp":5.65},{"date":"2025-05-05T16:00:00.000Z","stockId":567,"sp":5.72},{"date":"2025-04-29T16:00:00.000Z","stockId":567,"sp":5.43},{"date":"2025-04-28T16:00:00.000Z","stockId":567,"sp":5.44},{"date":"2025-04-27T16:00:00.000Z","stockId":567,"sp":5.6},{"date":"2025-04-24T16:00:00.000Z","stockId":567,"sp":5.73},{"date":"2025-04-23T16:00:00.000Z","stockId":567,"sp":5.72},{"date":"2025-04-22T16:00:00.000Z","stockId":567,"sp":5.84},{"date":"2025-04-21T16:00:00.000Z","stockId":567,"sp":5.91},{"date":"2025-04-20T16:00:00.000Z","stockId":567,"sp":5.8},{"date":"2025-04-17T16:00:00.000Z","stockId":567,"sp":5.8},{"date":"2025-04-16T16:00:00.000Z","stockId":567,"sp":5.74},{"date":"2025-04-15T16:00:00.000Z","stockId":567,"sp":5.77},{"date":"2025-04-14T16:00:00.000Z","stockId":567,"sp":5.91},{"date":"2025-04-13T16:00:00.000Z","stockId":567,"sp":6.03},{"date":"2025-04-10T16:00:00.000Z","stockId":567,"sp":5.48},{"date":"2025-04-09T16:00:00.000Z","stockId":567,"sp":5.49},{"date":"2025-04-08T16:00:00.000Z","stockId":567,"sp":5.4},{"date":"2025-04-07T16:00:00.000Z","stockId":567,"sp":5.22},{"date":"2025-04-06T16:00:00.000Z","stockId":567,"sp":5.27},{"date":"2025-04-02T16:00:00.000Z","stockId":567,"sp":5.86},{"date":"2025-04-01T16:00:00.000Z","stockId":567,"sp":5.87},{"date":"2025-03-31T16:00:00.000Z","stockId":567,"sp":5.84},{"date":"2025-03-30T16:00:00.000Z","stockId":567,"sp":5.79},{"date":"2025-03-27T16:00:00.000Z","stockId":567,"sp":6},{"date":"2025-03-26T16:00:00.000Z","stockId":567,"sp":6.01},{"date":"2025-03-25T16:00:00.000Z","stockId":567,"sp":5.99},{"date":"2025-03-24T16:00:00.000Z","stockId":567,"sp":6},{"date":"2025-03-23T16:00:00.000Z","stockId":567,"sp":5.96},{"date":"2025-03-20T16:00:00.000Z","stockId":567,"sp":6.07},{"date":"2025-03-19T16:00:00.000Z","stockId":567,"sp":6.12},{"date":"2025-03-18T16:00:00.000Z","stockId":567,"sp":6.17},{"date":"2025-03-17T16:00:00.000Z","stockId":567,"sp":6.18},{"date":"2025-03-16T16:00:00.000Z","stockId":567,"sp":6.22},{"date":"2025-03-13T16:00:00.000Z","stockId":567,"sp":6.23},{"date":"2025-03-12T16:00:00.000Z","stockId":567,"sp":6.1},{"date":"2025-03-11T16:00:00.000Z","stockId":567,"sp":6.17},{"date":"2025-03-10T16:00:00.000Z","stockId":567,"sp":6.17},{"date":"2025-03-09T16:00:00.000Z","stockId":567,"sp":6.24},{"date":"2025-03-06T16:00:00.000Z","stockId":567,"sp":6.21},{"date":"2025-03-05T16:00:00.000Z","stockId":567,"sp":6.44},{"date":"2025-03-04T16:00:00.000Z","stockId":567,"sp":6.25},{"date":"2025-03-03T16:00:00.000Z","stockId":567,"sp":6.31},{"date":"2025-03-02T16:00:00.000Z","stockId":567,"sp":6.35},{"date":"2025-02-27T16:00:00.000Z","stockId":567,"sp":6.41},{"date":"2025-02-26T16:00:00.000Z","stockId":567,"sp":6.59},{"date":"2025-02-25T16:00:00.000Z","stockId":567,"sp":6.38},{"date":"2025-02-24T16:00:00.000Z","stockId":567,"sp":6.3},{"date":"2025-02-23T16:00:00.000Z","stockId":567,"sp":6.41},{"date":"2025-02-20T16:00:00.000Z","stockId":567,"sp":6.35},{"date":"2025-02-19T16:00:00.000Z","stockId":567,"sp":6.28},{"date":"2025-02-18T16:00:00.000Z","stockId":567,"sp":6.35},{"date":"2025-02-17T16:00:00.000Z","stockId":567,"sp":6.3},{"date":"2025-02-16T16:00:00.000Z","stockId":567,"sp":6.58},{"date":"2025-02-13T16:00:00.000Z","stockId":567,"sp":6.51},{"date":"2025-02-12T16:00:00.000Z","stockId":567,"sp":6.57},{"date":"2025-02-11T16:00:00.000Z","stockId":567,"sp":6.62},{"date":"2025-02-10T16:00:00.000Z","stockId":567,"sp":6.44},{"date":"2025-02-09T16:00:00.000Z","stockId":567,"sp":6.58},{"date":"2025-02-06T16:00:00.000Z","stockId":567,"sp":6.48},{"date":"2025-02-05T16:00:00.000Z","stockId":567,"sp":6.05},{"date":"2025-02-04T16:00:00.000Z","stockId":567,"sp":6},{"date":"2025-01-26T16:00:00.000Z","stockId":567,"sp":5.99},{"date":"2025-01-23T16:00:00.000Z","stockId":567,"sp":6.16},{"date":"2025-01-22T16:00:00.000Z","stockId":567,"sp":6.15},{"date":"2025-01-21T16:00:00.000Z","stockId":567,"sp":6.16},{"date":"2025-01-20T16:00:00.000Z","stockId":567,"sp":6.32},{"date":"2025-01-19T16:00:00.000Z","stockId":567,"sp":6.42},{"date":"2025-01-16T16:00:00.000Z","stockId":567,"sp":6.37},{"date":"2025-01-15T16:00:00.000Z","stockId":567,"sp":6.34},{"date":"2025-01-14T16:00:00.000Z","stockId":567,"sp":6.23},{"date":"2025-01-13T16:00:00.000Z","stockId":567,"sp":6.24},{"date":"2025-01-12T16:00:00.000Z","stockId":567,"sp":6.01},{"date":"2025-01-09T16:00:00.000Z","stockId":567,"sp":6.03},{"date":"2025-01-08T16:00:00.000Z","stockId":567,"sp":6.21},{"date":"2025-01-07T16:00:00.000Z","stockId":567,"sp":6.24},{"date":"2025-01-06T16:00:00.000Z","stockId":567,"sp":6.35},{"date":"2025-01-05T16:00:00.000Z","stockId":567,"sp":6.32},{"date":"2025-01-02T16:00:00.000Z","stockId":567,"sp":6.29},{"date":"2025-01-01T16:00:00.000Z","stockId":567,"sp":6.59},{"date":"2024-12-30T16:00:00.000Z","stockId":567,"sp":6.83},{"date":"2024-12-29T16:00:00.000Z","stockId":567,"sp":7.09},{"date":"2024-12-26T16:00:00.000Z","stockId":567,"sp":7.11},{"date":"2024-12-25T16:00:00.000Z","stockId":567,"sp":7.04},{"date":"2024-12-24T16:00:00.000Z","stockId":567,"sp":7.06},{"date":"2024-12-23T16:00:00.000Z","stockId":567,"sp":7.27},{"date":"2024-12-22T16:00:00.000Z","stockId":567,"sp":7.21},{"date":"2024-12-19T16:00:00.000Z","stockId":567,"sp":7.72},{"date":"2024-12-18T16:00:00.000Z","stockId":567,"sp":7.65},{"date":"2024-12-17T16:00:00.000Z","stockId":567,"sp":7.71},{"date":"2024-12-16T16:00:00.000Z","stockId":567,"sp":7.73},{"date":"2024-12-15T16:00:00.000Z","stockId":567,"sp":7.9},{"date":"2024-12-12T16:00:00.000Z","stockId":567,"sp":7.92},{"date":"2024-12-11T16:00:00.000Z","stockId":567,"sp":8.16},{"date":"2024-12-10T16:00:00.000Z","stockId":567,"sp":8.19},{"date":"2024-12-09T16:00:00.000Z","stockId":567,"sp":8.03},{"date":"2024-12-08T16:00:00.000Z","stockId":567,"sp":7.93},{"date":"2024-12-05T16:00:00.000Z","stockId":567,"sp":8.12},{"date":"2024-12-04T16:00:00.000Z","stockId":567,"sp":8.1},{"date":"2024-12-03T16:00:00.000Z","stockId":567,"sp":8.12},{"date":"2024-12-02T16:00:00.000Z","stockId":567,"sp":8.57},{"date":"2024-12-01T16:00:00.000Z","stockId":567,"sp":8.59},{"date":"2024-11-28T16:00:00.000Z","stockId":567,"sp":7.81},{"date":"2024-11-27T16:00:00.000Z","stockId":567,"sp":7.6},{"date":"2024-11-26T16:00:00.000Z","stockId":567,"sp":7.44},{"date":"2024-11-25T16:00:00.000Z","stockId":567,"sp":7.42},{"date":"2024-11-24T16:00:00.000Z","stockId":567,"sp":7.47},{"date":"2024-11-21T16:00:00.000Z","stockId":567,"sp":7.43},{"date":"2024-11-20T16:00:00.000Z","stockId":567,"sp":7.77},{"date":"2024-11-19T16:00:00.000Z","stockId":567,"sp":7.89},{"date":"2024-11-18T16:00:00.000Z","stockId":567,"sp":7.9},{"date":"2024-11-17T16:00:00.000Z","stockId":567,"sp":7.8},{"date":"2024-11-14T16:00:00.000Z","stockId":567,"sp":8.1},{"date":"2024-11-13T16:00:00.000Z","stockId":567,"sp":8.62},{"date":"2024-11-12T16:00:00.000Z","stockId":567,"sp":8.5},{"date":"2024-11-11T16:00:00.000Z","stockId":567,"sp":8.42},{"date":"2024-11-10T16:00:00.000Z","stockId":567,"sp":8.92},{"date":"2024-11-07T16:00:00.000Z","stockId":567,"sp":8.82},{"date":"2024-11-06T16:00:00.000Z","stockId":567,"sp":9.48},{"date":"2024-11-05T16:00:00.000Z","stockId":567,"sp":8.8},{"date":"2024-11-04T16:00:00.000Z","stockId":567,"sp":9.21},{"date":"2024-11-03T16:00:00.000Z","stockId":567,"sp":8.91},{"date":"2024-10-31T16:00:00.000Z","stockId":567,"sp":9.23},{"date":"2024-10-30T16:00:00.000Z","stockId":567,"sp":8.39},{"date":"2024-10-29T16:00:00.000Z","stockId":567,"sp":7.81},{"date":"2024-10-28T16:00:00.000Z","stockId":567,"sp":7.52},{"date":"2024-10-27T16:00:00.000Z","stockId":567,"sp":7.55},{"date":"2024-10-24T16:00:00.000Z","stockId":567,"sp":7.16},{"date":"2024-10-23T16:00:00.000Z","stockId":567,"sp":7.06},{"date":"2024-10-22T16:00:00.000Z","stockId":567,"sp":7.25},{"date":"2024-10-21T16:00:00.000Z","stockId":567,"sp":7.09},{"date":"2024-10-20T16:00:00.000Z","stockId":567,"sp":7.15},{"date":"2024-10-17T16:00:00.000Z","stockId":567,"sp":7.17},{"date":"2024-10-16T16:00:00.000Z","stockId":567,"sp":7.1},{"date":"2024-10-15T16:00:00.000Z","stockId":567,"sp":7.3},{"date":"2024-10-14T16:00:00.000Z","stockId":567,"sp":7.79},{"date":"2024-10-13T16:00:00.000Z","stockId":567,"sp":7.73},{"date":"2024-10-10T16:00:00.000Z","stockId":567,"sp":7.03},{"date":"2024-10-09T16:00:00.000Z","stockId":567,"sp":7.43},{"date":"2024-10-08T16:00:00.000Z","stockId":567,"sp":7.45},{"date":"2024-10-07T16:00:00.000Z","stockId":567,"sp":7.61},{"date":"2024-09-29T16:00:00.000Z","stockId":567,"sp":6.92},{"date":"2024-09-26T16:00:00.000Z","stockId":567,"sp":6.29},{"date":"2024-09-25T16:00:00.000Z","stockId":567,"sp":5.83},{"date":"2024-09-24T16:00:00.000Z","stockId":567,"sp":5.51},{"date":"2024-09-23T16:00:00.000Z","stockId":567,"sp":5.01},{"date":"2024-09-22T16:00:00.000Z","stockId":567,"sp":4.55},{"date":"2024-09-19T16:00:00.000Z","stockId":567,"sp":4.63},{"date":"2024-09-18T16:00:00.000Z","stockId":567,"sp":4.74},{"date":"2024-09-17T16:00:00.000Z","stockId":567,"sp":4.67},{"date":"2024-09-12T16:00:00.000Z","stockId":567,"sp":4.55},{"date":"2024-09-11T16:00:00.000Z","stockId":567,"sp":4.63},{"date":"2024-09-10T16:00:00.000Z","stockId":567,"sp":4.52},{"date":"2024-09-09T16:00:00.000Z","stockId":567,"sp":4.53},{"date":"2024-09-08T16:00:00.000Z","stockId":567,"sp":4.56},{"date":"2024-09-05T16:00:00.000Z","stockId":567,"sp":4.58},{"date":"2024-09-04T16:00:00.000Z","stockId":567,"sp":4.61},{"date":"2024-09-03T16:00:00.000Z","stockId":567,"sp":4.53},{"date":"2024-09-02T16:00:00.000Z","stockId":567,"sp":4.56},{"date":"2024-09-01T16:00:00.000Z","stockId":567,"sp":4.59},{"date":"2024-08-29T16:00:00.000Z","stockId":567,"sp":4.96},{"date":"2024-08-28T16:00:00.000Z","stockId":567,"sp":4.87},{"date":"2024-08-27T16:00:00.000Z","stockId":567,"sp":4.78},{"date":"2024-08-26T16:00:00.000Z","stockId":567,"sp":5.08},{"date":"2024-08-25T16:00:00.000Z","stockId":567,"sp":5.25},{"date":"2024-08-22T16:00:00.000Z","stockId":567,"sp":5.07},{"date":"2024-08-21T16:00:00.000Z","stockId":567,"sp":5.05},{"date":"2024-08-20T16:00:00.000Z","stockId":567,"sp":5.17},{"date":"2024-08-19T16:00:00.000Z","stockId":567,"sp":5.25},{"date":"2024-08-18T16:00:00.000Z","stockId":567,"sp":5.41},{"date":"2024-08-15T16:00:00.000Z","stockId":567,"sp":5.31},{"date":"2024-08-14T16:00:00.000Z","stockId":567,"sp":5.39},{"date":"2024-08-13T16:00:00.000Z","stockId":567,"sp":5.28},{"date":"2024-08-12T16:00:00.000Z","stockId":567,"sp":5.35},{"date":"2024-08-11T16:00:00.000Z","stockId":567,"sp":5.29},{"date":"2024-08-08T16:00:00.000Z","stockId":567,"sp":5.35},{"date":"2024-08-07T16:00:00.000Z","stockId":567,"sp":5.43},{"date":"2024-08-06T16:00:00.000Z","stockId":567,"sp":5.4},{"date":"2024-08-05T16:00:00.000Z","stockId":567,"sp":5.37},{"date":"2024-08-04T16:00:00.000Z","stockId":567,"sp":5.34},{"date":"2024-08-01T16:00:00.000Z","stockId":567,"sp":5.27},{"date":"2024-07-31T16:00:00.000Z","stockId":567,"sp":5.51},{"date":"2024-07-30T16:00:00.000Z","stockId":567,"sp":5.47},{"date":"2024-07-29T16:00:00.000Z","stockId":567,"sp":4.97},{"date":"2024-07-28T16:00:00.000Z","stockId":567,"sp":4.9},{"date":"2024-07-25T16:00:00.000Z","stockId":567,"sp":4.96},{"date":"2024-07-24T16:00:00.000Z","stockId":567,"sp":4.86},{"date":"2024-07-23T16:00:00.000Z","stockId":567,"sp":4.77},{"date":"2024-07-22T16:00:00.000Z","stockId":567,"sp":4.92},{"date":"2024-07-21T16:00:00.000Z","stockId":567,"sp":5.09},{"date":"2024-07-18T16:00:00.000Z","stockId":567,"sp":5.11},{"date":"2024-07-17T16:00:00.000Z","stockId":567,"sp":5.2},{"date":"2024-07-16T16:00:00.000Z","stockId":567,"sp":5.19},{"date":"2024-07-15T16:00:00.000Z","stockId":567,"sp":5.2},{"date":"2024-07-14T16:00:00.000Z","stockId":567,"sp":5.24},{"date":"2024-07-11T16:00:00.000Z","stockId":567,"sp":5.29},{"date":"2024-07-10T16:00:00.000Z","stockId":567,"sp":5.33},{"date":"2024-07-09T16:00:00.000Z","stockId":567,"sp":5.14},{"date":"2024-07-08T16:00:00.000Z","stockId":567,"sp":5.23},{"date":"2024-07-07T16:00:00.000Z","stockId":567,"sp":5.12},{"date":"2024-07-04T16:00:00.000Z","stockId":567,"sp":5.35},{"date":"2024-07-03T16:00:00.000Z","stockId":567,"sp":5.31},{"date":"2024-07-02T16:00:00.000Z","stockId":567,"sp":5.47},{"date":"2024-07-01T16:00:00.000Z","stockId":567,"sp":5.52},{"date":"2024-06-30T16:00:00.000Z","stockId":567,"sp":5.57},{"date":"2024-06-27T16:00:00.000Z","stockId":567,"sp":5.61},{"date":"2024-06-26T16:00:00.000Z","stockId":567,"sp":5.59},{"sp":5.68,"stockId":567,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.52,"stockId":567,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.48,"stockId":567,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.9,"stockId":567,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.94,"stockId":567,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.03,"stockId":567,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.21,"stockId":567,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.18,"stockId":567,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.1,"stockId":567,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.4,"stockId":567,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.49,"stockId":567,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.64,"stockId":567,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.49,"stockId":567,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.38,"stockId":567,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.63,"stockId":567,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.7,"stockId":567,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.65,"stockId":567,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.83,"stockId":567,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.84,"stockId":567,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.88,"stockId":567,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.83,"stockId":567,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.97,"stockId":567,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.92,"stockId":567,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.96,"stockId":567,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.12,"stockId":567,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.11,"stockId":567,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.23,"stockId":567,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.28,"stockId":567,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.22,"stockId":567,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.36,"stockId":567,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.35,"stockId":567,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.14,"stockId":567,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":567,"sp":10.03},{"date":"2024-05-08T16:00:00.000Z","stockId":567,"sp":10.01},{"date":"2024-05-07T16:00:00.000Z","stockId":567,"sp":9.85},{"date":"2024-05-06T16:00:00.000Z","stockId":567,"sp":10.02},{"date":"2024-05-05T16:00:00.000Z","stockId":567,"sp":9.86},{"date":"2024-04-29T16:00:00.000Z","stockId":567,"sp":9.85},{"date":"2024-04-28T16:00:00.000Z","stockId":567,"sp":9.74},{"date":"2024-04-25T16:00:00.000Z","stockId":567,"sp":9.36},{"date":"2024-04-24T16:00:00.000Z","stockId":567,"sp":9.36},{"date":"2024-04-23T16:00:00.000Z","stockId":567,"sp":8.94},{"date":"2024-04-22T16:00:00.000Z","stockId":567,"sp":8.92},{"date":"2024-04-21T16:00:00.000Z","stockId":567,"sp":8.77},{"date":"2024-04-18T16:00:00.000Z","stockId":567,"sp":8.74},{"date":"2024-04-17T16:00:00.000Z","stockId":567,"sp":8.83},{"date":"2024-04-16T16:00:00.000Z","stockId":567,"sp":8.74},{"date":"2024-04-15T16:00:00.000Z","stockId":567,"sp":8.32},{"date":"2024-04-14T16:00:00.000Z","stockId":567,"sp":8.75},{"date":"2024-04-11T16:00:00.000Z","stockId":567,"sp":8.74},{"date":"2024-04-10T16:00:00.000Z","stockId":567,"sp":8.84},{"date":"2024-04-09T16:00:00.000Z","stockId":567,"sp":8.9},{"date":"2024-04-08T16:00:00.000Z","stockId":567,"sp":9.04},{"date":"2024-04-07T16:00:00.000Z","stockId":567,"sp":8.81},{"date":"2024-04-02T16:00:00.000Z","stockId":567,"sp":9.04},{"date":"2024-04-01T16:00:00.000Z","stockId":567,"sp":9.12},{"date":"2024-03-31T16:00:00.000Z","stockId":567,"sp":9.22},{"date":"2024-03-28T16:00:00.000Z","stockId":567,"sp":8.86},{"date":"2024-03-27T16:00:00.000Z","stockId":567,"sp":8.78},{"date":"2024-03-26T16:00:00.000Z","stockId":567,"sp":8.72},{"date":"2024-03-25T16:00:00.000Z","stockId":567,"sp":8.93},{"date":"2024-03-24T16:00:00.000Z","stockId":567,"sp":8.94},{"date":"2024-03-21T16:00:00.000Z","stockId":567,"sp":9.19},{"date":"2024-03-20T16:00:00.000Z","stockId":567,"sp":9.39},{"date":"2024-03-19T16:00:00.000Z","stockId":567,"sp":9.45},{"date":"2024-03-18T16:00:00.000Z","stockId":567,"sp":9.49},{"date":"2024-03-17T16:00:00.000Z","stockId":567,"sp":9.61},{"date":"2024-03-14T16:00:00.000Z","stockId":567,"sp":9.6},{"date":"2024-03-13T16:00:00.000Z","stockId":567,"sp":9.54},{"date":"2024-03-12T16:00:00.000Z","stockId":567,"sp":9.53},{"date":"2024-03-11T16:00:00.000Z","stockId":567,"sp":9.69},{"date":"2024-03-10T16:00:00.000Z","stockId":567,"sp":9.71},{"date":"2024-03-07T16:00:00.000Z","stockId":567,"sp":9.75},{"date":"2024-03-06T16:00:00.000Z","stockId":567,"sp":9.7},{"date":"2024-03-05T16:00:00.000Z","stockId":567,"sp":9.83},{"date":"2024-03-04T16:00:00.000Z","stockId":567,"sp":9.96},{"date":"2024-03-03T16:00:00.000Z","stockId":567,"sp":9.94},{"date":"2024-02-29T16:00:00.000Z","stockId":567,"sp":10.02},{"date":"2024-02-28T16:00:00.000Z","stockId":567,"sp":10.08},{"date":"2024-02-27T16:00:00.000Z","stockId":567,"sp":9.74},{"date":"2024-02-26T16:00:00.000Z","stockId":567,"sp":10},{"date":"2024-02-25T16:00:00.000Z","stockId":567,"sp":9.82},{"date":"2024-02-22T16:00:00.000Z","stockId":567,"sp":9.77},{"date":"2024-02-21T16:00:00.000Z","stockId":567,"sp":9.75},{"date":"2024-02-20T16:00:00.000Z","stockId":567,"sp":9.79},{"date":"2024-02-19T16:00:00.000Z","stockId":567,"sp":9.6},{"date":"2024-02-18T16:00:00.000Z","stockId":567,"sp":9.64},{"date":"2024-02-07T16:00:00.000Z","stockId":567,"sp":9.38},{"date":"2024-02-06T16:00:00.000Z","stockId":567,"sp":8.86},{"date":"2024-02-05T16:00:00.000Z","stockId":567,"sp":8.58},{"date":"2024-02-04T16:00:00.000Z","stockId":567,"sp":7.97},{"date":"2024-02-01T16:00:00.000Z","stockId":567,"sp":8.7},{"date":"2024-01-31T16:00:00.000Z","stockId":567,"sp":9.17},{"date":"2024-01-30T16:00:00.000Z","stockId":567,"sp":9.2},{"date":"2024-01-29T16:00:00.000Z","stockId":567,"sp":9.5},{"date":"2024-01-28T16:00:00.000Z","stockId":567,"sp":9.83},{"date":"2024-01-25T16:00:00.000Z","stockId":567,"sp":10.25},{"date":"2024-01-24T16:00:00.000Z","stockId":567,"sp":10.02},{"date":"2024-01-23T16:00:00.000Z","stockId":567,"sp":9.88},{"date":"2024-01-22T16:00:00.000Z","stockId":567,"sp":9.5},{"date":"2024-01-21T16:00:00.000Z","stockId":567,"sp":9.1},{"date":"2024-01-18T16:00:00.000Z","stockId":567,"sp":9.67},{"date":"2024-01-17T16:00:00.000Z","stockId":567,"sp":9.79},{"date":"2024-01-16T16:00:00.000Z","stockId":567,"sp":9.98},{"date":"2024-01-15T16:00:00.000Z","stockId":567,"sp":10.17},{"date":"2024-01-14T16:00:00.000Z","stockId":567,"sp":10.17},{"date":"2024-01-11T16:00:00.000Z","stockId":567,"sp":10.22},{"date":"2024-01-10T16:00:00.000Z","stockId":567,"sp":10.16},{"date":"2024-01-09T16:00:00.000Z","stockId":567,"sp":10.13},{"date":"2024-01-08T16:00:00.000Z","stockId":567,"sp":9.95},{"date":"2024-01-07T16:00:00.000Z","stockId":567,"sp":10.44},{"date":"2024-01-04T16:00:00.000Z","stockId":567,"sp":10.7},{"date":"2024-01-03T16:00:00.000Z","stockId":567,"sp":10.83},{"date":"2024-01-02T16:00:00.000Z","stockId":567,"sp":10.86},{"date":"2024-01-01T16:00:00.000Z","stockId":567,"sp":10.84},{"date":"2023-12-28T16:00:00.000Z","stockId":567,"sp":10.63},{"date":"2023-12-27T16:00:00.000Z","stockId":567,"sp":10.49},{"date":"2023-12-26T16:00:00.000Z","stockId":567,"sp":10.39},{"date":"2023-12-25T16:00:00.000Z","stockId":567,"sp":10.44},{"date":"2023-12-24T16:00:00.000Z","stockId":567,"sp":10.53},{"date":"2023-12-21T16:00:00.000Z","stockId":567,"sp":10.55},{"date":"2023-12-20T16:00:00.000Z","stockId":567,"sp":10.64},{"date":"2023-12-19T16:00:00.000Z","stockId":567,"sp":10.8},{"date":"2023-12-18T16:00:00.000Z","stockId":567,"sp":10.96},{"date":"2023-12-17T16:00:00.000Z","stockId":567,"sp":11.02},{"date":"2023-12-14T16:00:00.000Z","stockId":567,"sp":11.21},{"date":"2023-12-13T16:00:00.000Z","stockId":567,"sp":11.16},{"date":"2023-12-12T16:00:00.000Z","stockId":567,"sp":11.18},{"date":"2023-12-11T16:00:00.000Z","stockId":567,"sp":11.33},{"date":"2023-12-10T16:00:00.000Z","stockId":567,"sp":11.27},{"date":"2023-12-07T16:00:00.000Z","stockId":567,"sp":11.16},{"date":"2023-12-06T16:00:00.000Z","stockId":567,"sp":11.27},{"date":"2023-12-05T16:00:00.000Z","stockId":567,"sp":11.18},{"date":"2023-12-04T16:00:00.000Z","stockId":567,"sp":11.08},{"date":"2023-12-03T16:00:00.000Z","stockId":567,"sp":11.25},{"date":"2023-11-30T16:00:00.000Z","stockId":567,"sp":11.2},{"date":"2023-11-29T16:00:00.000Z","stockId":567,"sp":11.16},{"date":"2023-11-28T16:00:00.000Z","stockId":567,"sp":11.23},{"date":"2023-11-27T16:00:00.000Z","stockId":567,"sp":11.36},{"date":"2023-11-26T16:00:00.000Z","stockId":567,"sp":11.45},{"date":"2023-11-23T16:00:00.000Z","stockId":567,"sp":11.55},{"date":"2023-11-22T16:00:00.000Z","stockId":567,"sp":11.55},{"date":"2023-11-21T16:00:00.000Z","stockId":567,"sp":11.73},{"date":"2023-11-20T16:00:00.000Z","stockId":567,"sp":11.59},{"date":"2023-11-19T16:00:00.000Z","stockId":567,"sp":11.59},{"date":"2023-11-16T16:00:00.000Z","stockId":567,"sp":11.67},{"date":"2023-11-15T16:00:00.000Z","stockId":567,"sp":11.58},{"date":"2023-11-14T16:00:00.000Z","stockId":567,"sp":11.69},{"date":"2023-11-13T16:00:00.000Z","stockId":567,"sp":11.73},{"date":"2023-11-12T16:00:00.000Z","stockId":567,"sp":11.73},{"date":"2023-11-09T16:00:00.000Z","stockId":567,"sp":11.74},{"date":"2023-11-08T16:00:00.000Z","stockId":567,"sp":11.66},{"date":"2023-11-07T16:00:00.000Z","stockId":567,"sp":11.83},{"date":"2023-11-06T16:00:00.000Z","stockId":567,"sp":11.87},{"date":"2023-11-05T16:00:00.000Z","stockId":567,"sp":11.88},{"date":"2023-11-02T16:00:00.000Z","stockId":567,"sp":11.74},{"date":"2023-11-01T16:00:00.000Z","stockId":567,"sp":11.71},{"date":"2023-10-31T16:00:00.000Z","stockId":567,"sp":11.88},{"date":"2023-10-30T16:00:00.000Z","stockId":567,"sp":12.01},{"date":"2023-10-29T16:00:00.000Z","stockId":567,"sp":11.9},{"date":"2023-10-26T16:00:00.000Z","stockId":567,"sp":11.87},{"date":"2023-10-25T16:00:00.000Z","stockId":567,"sp":11.52},{"date":"2023-10-24T16:00:00.000Z","stockId":567,"sp":11.58},{"date":"2023-10-23T16:00:00.000Z","stockId":567,"sp":11.35},{"date":"2023-10-22T16:00:00.000Z","stockId":567,"sp":11.01},{"date":"2023-10-19T16:00:00.000Z","stockId":567,"sp":11.66},{"date":"2023-10-18T16:00:00.000Z","stockId":567,"sp":11.66},{"date":"2023-10-17T16:00:00.000Z","stockId":567,"sp":11.79},{"date":"2023-10-16T16:00:00.000Z","stockId":567,"sp":12.2},{"date":"2023-10-15T16:00:00.000Z","stockId":567,"sp":12.28},{"date":"2023-10-12T16:00:00.000Z","stockId":567,"sp":12.5},{"date":"2023-10-11T16:00:00.000Z","stockId":567,"sp":12.32},{"date":"2023-10-10T16:00:00.000Z","stockId":567,"sp":12.28},{"date":"2023-10-09T16:00:00.000Z","stockId":567,"sp":12.38},{"date":"2023-10-08T16:00:00.000Z","stockId":567,"sp":12.13},{"date":"2023-09-27T16:00:00.000Z","stockId":567,"sp":11.87},{"date":"2023-09-26T16:00:00.000Z","stockId":567,"sp":11.79},{"date":"2023-09-25T16:00:00.000Z","stockId":567,"sp":11.86},{"date":"2023-09-24T16:00:00.000Z","stockId":567,"sp":11.84},{"date":"2023-09-21T16:00:00.000Z","stockId":567,"sp":11.95},{"date":"2023-09-20T16:00:00.000Z","stockId":567,"sp":11.92},{"date":"2023-09-19T16:00:00.000Z","stockId":567,"sp":11.92},{"date":"2023-09-18T16:00:00.000Z","stockId":567,"sp":12.03},{"date":"2023-09-17T16:00:00.000Z","stockId":567,"sp":11.97},{"date":"2023-09-14T16:00:00.000Z","stockId":567,"sp":11.94},{"date":"2023-09-13T16:00:00.000Z","stockId":567,"sp":11.84},{"date":"2023-09-12T16:00:00.000Z","stockId":567,"sp":11.89},{"date":"2023-09-11T16:00:00.000Z","stockId":567,"sp":11.92},{"date":"2023-09-10T16:00:00.000Z","stockId":567,"sp":11.95},{"date":"2023-09-07T16:00:00.000Z","stockId":567,"sp":11.85},{"date":"2023-09-06T16:00:00.000Z","stockId":567,"sp":11.79},{"date":"2023-09-05T16:00:00.000Z","stockId":567,"sp":11.94},{"date":"2023-09-04T16:00:00.000Z","stockId":567,"sp":11.91},{"date":"2023-09-03T16:00:00.000Z","stockId":567,"sp":11.93},{"date":"2023-08-31T16:00:00.000Z","stockId":567,"sp":11.65},{"date":"2023-08-30T16:00:00.000Z","stockId":567,"sp":11.75},{"date":"2023-08-29T16:00:00.000Z","stockId":567,"sp":11.86},{"date":"2023-08-28T16:00:00.000Z","stockId":567,"sp":11.88},{"date":"2023-08-27T16:00:00.000Z","stockId":567,"sp":11.8},{"date":"2023-08-24T16:00:00.000Z","stockId":567,"sp":11.79},{"date":"2023-08-23T16:00:00.000Z","stockId":567,"sp":11.91},{"date":"2023-08-22T16:00:00.000Z","stockId":567,"sp":11.93},{"date":"2023-08-21T16:00:00.000Z","stockId":567,"sp":12.04},{"date":"2023-08-20T16:00:00.000Z","stockId":567,"sp":11.65},{"date":"2023-08-17T16:00:00.000Z","stockId":567,"sp":12.73},{"date":"2023-08-16T16:00:00.000Z","stockId":567,"sp":13.04},{"date":"2023-08-15T16:00:00.000Z","stockId":567,"sp":13.06},{"date":"2023-08-14T16:00:00.000Z","stockId":567,"sp":13.05},{"date":"2023-08-13T16:00:00.000Z","stockId":567,"sp":13.21},{"date":"2023-08-10T16:00:00.000Z","stockId":567,"sp":13.31},{"date":"2023-08-09T16:00:00.000Z","stockId":567,"sp":13.42},{"date":"2023-08-08T16:00:00.000Z","stockId":567,"sp":13.49},{"date":"2023-08-07T16:00:00.000Z","stockId":567,"sp":13.44},{"date":"2023-08-06T16:00:00.000Z","stockId":567,"sp":13.37},{"date":"2023-08-03T16:00:00.000Z","stockId":567,"sp":13.37},{"date":"2023-08-02T16:00:00.000Z","stockId":567,"sp":13.25},{"date":"2023-08-01T16:00:00.000Z","stockId":567,"sp":13.15},{"date":"2023-07-31T16:00:00.000Z","stockId":567,"sp":13.1},{"date":"2023-07-30T16:00:00.000Z","stockId":567,"sp":13.17},{"date":"2023-07-27T16:00:00.000Z","stockId":567,"sp":13.23},{"date":"2023-07-26T16:00:00.000Z","stockId":567,"sp":13.01},{"date":"2023-07-25T16:00:00.000Z","stockId":567,"sp":13.07}],"dateFlag":"day"}