window.pageData = {"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"status":"normal","ipoDate":"2017-12-24T16:00:00.000Z","blackenedNum":5,"provinceCode":3,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"establishDate":"1993-12-17T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"招商公路","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zsgl","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"招商局集团有限公司","blockDealDate":"2025-10-21T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:04.377Z"}],"province":{"shortName":"天津"},"earliestMutualMarketDate":"2018-07-02T16:00:00.000Z","industry":{"_id":2010000420201,"stockCode":"420201","name":"高速公路","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":14.050183468004159},"pb":{"mcw":1.16358639890957},"ps_ttm":{"mcw":3.089798924823804},"dyr":{"mcw":0.03928145530509379}},"staticDividendYieldRatio":0.03795971296932942},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030305,"stockCode":"C030305","exchange":"sz","stockType":"industry","source":"cni","tickerId":30305,"name":"交通基本设施"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420200,"stockCode":"420200","name":"高速公路","stockType":"industry","exchange":"sw","tickerId":420200,"source":"sw"},{"_id":2010000420201,"stockCode":"420201","name":"高速公路","stockType":"industry","exchange":"sw","tickerId":420201,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420900,"stockCode":"420900","name":"铁路公路","stockType":"industry","exchange":"sw_2021","tickerId":420900,"source":"sw_2021"},{"_id":2020000420901,"stockCode":"420901","name":"高速公路","stockType":"industry","exchange":"sw_2021","tickerId":420901,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930740,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930740","tickerId":930740,"source":"csi","name":"300红利LV","weighting":0.025216},{"_id":1000000000945,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000945","tickerId":945,"source":"csi","name":"内地运输","weighting":0.02279},{"_id":1000000932422,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932422","tickerId":932422,"source":"csi","name":"A500红利低波","weighting":0.02205},{"_id":1000000932039,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932039","tickerId":932039,"source":"csi","name":"央企股东回报","weighting":0.02038},{"_id":1000000000825,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000825","tickerId":825,"source":"csi","name":"央企红利","weighting":0.01833},{"_id":1000001730171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30171","tickerId":1730171,"source":"csi","name":"运输指数","weighting":0.01695},{"_id":1000000931132,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931132","tickerId":931132,"source":"csi","name":"诚通央企红利","weighting":0.01656},{"_id":1000000931130,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931130","tickerId":931130,"source":"csi","name":"红利成长低波","weighting":0.01627},{"_id":1000000000821,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000821","tickerId":821,"source":"csi","name":"300红利","weighting":0.01517},{"_id":1000000930949,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930949","tickerId":930949,"source":"csi","name":"价值回报","weighting":0.01118},{"_id":1000000931848,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931848","tickerId":931848,"source":"csi","name":"800红利低波","weighting":0.01111},{"_id":1000000930955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"source":"csi","name":"红利低波100","weighting":0.01101},{"_id":1000000931446,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"source":"csi","name":"东证红利低波","weighting":0.01047},{"_id":1000000931157,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931157","tickerId":931157,"source":"csi","name":"SHS红利成长LV","weighting":0.01006},{"_id":1000000399324,"stockCode":"399324","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399324,"name":"深证红利","weighting":0.0087},{"_id":1000000931644,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931644","tickerId":931644,"source":"csi","name":"800红利","weighting":0.00775},{"_id":1000000000824,"stockCode":"000824","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":824,"name":"国企红利","weighting":0.00771},{"_id":1000000930992,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930992","tickerId":930992,"source":"csi","name":"沪港深红利低波","weighting":0.00745},{"_id":1000000932366,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932366","tickerId":932366,"source":"csi","name":"300现金流","weighting":0.00514},{"_id":1000000399348,"stockCode":"399348","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399348,"name":"深证价值","weighting":0.0047},{"_id":1000000000910,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000910","tickerId":910,"source":"csi","name":"300工业","weighting":0.00439},{"_id":1000000000860,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000860","tickerId":860,"source":"csi","name":"结构调整","weighting":0.00373},{"_id":1000000399701,"stockCode":"399701","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399701,"name":"深证F60","weighting":0.00367},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.0029},{"_id":1000000930846,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930846","tickerId":930846,"source":"csi","name":"300SNLV","weighting":0.00276},{"_id":1000000399702,"stockCode":"399702","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399702,"name":"深证F120","weighting":0.00263},{"_id":1000000000963,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000963","tickerId":963,"source":"csi","name":"中证下游","weighting":0.00255},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00243},{"_id":1000000000919,"stockCode":"000919","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":919,"name":"300价值","weighting":0.00238},{"_id":1000000000968,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000968","tickerId":968,"source":"csi","name":"300周期","weighting":0.00236},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.0023},{"_id":1000000000904,"stockCode":"000904","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":904,"name":"中证200","weighting":0.00229},{"_id":1000000931168,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931168","tickerId":931168,"source":"csi","name":"绿色价值100","weighting":0.00221},{"_id":1000000399330,"stockCode":"399330","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399330,"name":"深证100","weighting":0.0022},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00171},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0014},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00122},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0012},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00109},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00094},{"_id":1000000399314,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399314","tickerId":399314,"source":"cni","name":"巨潮大盘","weighting":0.0009},{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":300,"name":"沪深300","weighting":0.00083},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00072},{"_id":1000000931395,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","name":"沪港深300","weighting":0.00069},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00059},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0005},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00044},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00037},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00037}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.cmexpressway.com","companyName":"招商局公路网络科技控股股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1965,"type":"tr_dri","cagr_p_r_fs":0.017657537442849147,"cagr_p_r_fys":-0.08134920634920584,"cagr_p_r_y1":-0.274564226370307,"cagr_p_r_y3":0.05734054312676662,"cagr_p_r_y5":0.06795774308601499,"p_r_fs":0.15654677655897964,"cagr_p_r_d30":-0.09658536585365862,"cagr_p_r_d60":-0.03541666666666632,"cagr_p_r_d90":-0.028331584470093762,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2017-12-24T16:00:00.000Z","cagr_p_r_d14":-0.07028112449799229,"cagr_p_r_d7":0.06071019473081307},"shnc":{"stockId":1965,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":42719,"shnc_d90":-0.034206004702477845,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":42719,"shnc_q1":-0.034206004702477845,"shnc_q2":-0.10951993829862632,"shnc_q3":0.18289306086282328,"shnc_y1":0.3525519250253293,"shnc_y2":0.3601744833954214},"ple":{"stockId":1965,"type":"ple","pc":4,"ps":181321600,"ps_mc":1679038016,"ps_sc_r":0.0267,"ps_shbt10sh_r":0.03179906091498797,"last_data_date":"2026-04-09T16:00:00.000Z"},"mtasl":{"stockId":1965,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":0.0374,"mtaslb":201009051,"mtaslb_mc_r":0.0032329499912724644,"mtaslb_fbc":-7561304,"mtaslb_fb":197482641,"mtaslb_smc":32700,"mtaslb_sb":3526410,"fb_mc_rc_d1":-0.00012161301980779188,"fb_mc_rc_d5":0.000044767769012336544,"fb_mc_rc_d20":0.000274620703967061,"fb_mc_rc_d60":-0.00008499781322563677,"fb_mc_rc_d120":-0.0002206839587845833,"sb_mc_rc_d1":0.0000046215255661828095,"sb_mc_rc_d5":-2.9913798913579026e-7,"sb_mc_rc_d20":-0.000005379340764393336,"sb_mc_rc_d60":-3.169090362171204e-7,"sb_mc_rc_d120":-0.000008102062742734275,"npa_o_f_d1":-7561304,"npa_o_f_d120":-21211502,"npa_o_f_d20":15364100,"npa_o_f_d5":2291117,"npa_o_f_d60":-9939214,"fb_mc_rc_d240":-0.0007472261256976153,"npa_o_f_d240":-57595975},"mm_ha":{"stockId":1965,"type":"mm_ha","mm_sh":88121700,"mm_sha":868879962,"mm_sh_cap_r":0.012968427976907964,"spc":-0.008,"mm_shc_v_r":-0.813905999074553,"mm_sh_nba_d1":-116963039.58070587,"mm_sh_nba_d5":-116963039.58070587,"mm_sh_nba_d20":-116963039.58070587,"mm_sh_nba_d60":-116963039.58070587,"mm_sh_nba_d120":-235183903.40465617,"mm_sh_nba_d240":-139852393.70370603,"mm_sh_cap_rc_d1":-0.0017602163051556648,"mm_sh_cap_rc_d5":-0.0017602163051556648,"mm_sh_cap_rc_d20":-0.0017602163051556648,"mm_sh_cap_rc_d60":-0.0017602163051556648,"mm_sh_cap_rc_d120":-0.0032082047455798107,"mm_sh_nbv_d1":-11960837,"mm_sh_nbv_d5":-11960837,"mm_sh_nbv_d20":-11960837,"mm_sh_nbv_d60":-11960837,"mm_sh_nbv_d120":-21800056,"mm_sh_nbv_d240":-14748901,"mm_sh_nbp_d1":-2285619.13665599,"mm_sh_nbp_d5":-2779570.206746894,"mm_sh_nbp_d20":-2779570.206746894,"mm_sh_nbp_d60":-2779570.206746894,"mm_sh_nbp_d120":3561695.720860064,"mm_sh_nbp_d240":139065928.20804447,"mm_sh_nbpr_d1":-0.01954137943789402,"mm_sh_nbpr_d5":-0.07820619716441579,"mm_sh_nbpr_d20":-0.07820619716441579,"mm_sh_nbpr_d60":-0.07820619716441579,"mm_sh_nbpr_d120":0.018112641632926266,"mm_sh_nbpr_d240":0.19539014672045513,"mm_sh_cap_rc_d240":-0.0021705216803244373,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.013745726443560237,"mm_shc_v_r_d20":-0.04069529995372765,"mm_shc_v_r_d240":-0.004943353128957356,"mm_shc_v_r_d5":-0.1627811998149106,"mm_shc_v_r_d60":-0.013565099984575883,"mm_sh_cap_rc_q1":0.0001413510776715858,"mm_sh_cap_rc_q2":0.000140723271878581,"mm_sh_cap_rc_q3":-0.0016194930332770838,"mm_sh_cap_rc_q4":-0.0030674814737012297,"mm_sh_nba_q1":9530791.4299987,"mm_sh_nba_q2":9487767.457798863,"mm_sh_nba_q3":-107475272.122907,"mm_sh_nba_q4":-225696135.9468573,"mm_sh_nbv_q1":960494,"mm_sh_nbv_q2":956228,"mm_sh_nbv_q3":-11004609,"mm_sh_nbv_q4":-20843828}},"priceMetrics":{"pe_ttm":13.648640629448597,"d_pe_ttm":13.90037667944493,"pb":0.9125233648698943,"pb_wo_gw":0.9125233648698943,"dyr":0.04028077753779698,"mc":62922579625.92,"mc_om":62922579625.92,"sp":9.26,"spc":0.012,"ta":135940733,"to_r":0.002169123465875457,"cmc":62922579626,"ecmc":16683170889.5,"ecmc_psh":390533,"shn":42719},"staticDividendYieldRatio":0.04028077753779698},"shareholdersEquityChangeData":[{"_id":"6865f98fb9bea94b6177dec7","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司","declarationDate":"2024-12-24T16:00:00.000Z","date":"2024-12-23T16:00:00.000Z","changeQuantity":-1357349,"sharesChangeRatio":0.0002,"priceLimit":"12.5","sharesHeldAfterChange":0.0498,"quantityHeldAfterChange":339659438,"priceFloor":12.5,"priceCeiling":12.5,"averagePrice":12.5,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177dec5","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-传统-普通保险产品-019L-CT001深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-26T16:00:00.000Z","changeQuantity":-203500,"sharesChangeRatio":0,"priceLimit":"11","sharesHeldAfterChange":0.0125,"quantityHeldAfterChange":85254197,"priceFloor":11,"priceCeiling":11,"averagePrice":11,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177dec6","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-分红-团体分红-019L-FH001深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-26T16:00:00.000Z","changeQuantity":-674030,"sharesChangeRatio":0.0001,"priceLimit":"11","sharesHeldAfterChange":0.005,"quantityHeldAfterChange":34101679,"priceFloor":11,"priceCeiling":11,"averagePrice":11,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177dec0","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-万能-个险万能","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-25T16:00:00.000Z","changeQuantity":-272280,"sharesChangeRatio":0,"priceLimit":"11.00","sharesHeldAfterChange":0.001,"quantityHeldAfterChange":6820335,"priceFloor":11,"priceCeiling":11,"averagePrice":11,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177dec1","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-万能-个险万能(乙)","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-25T16:00:00.000Z","changeQuantity":-612630,"sharesChangeRatio":0.0001,"priceLimit":"11.00","sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":15345755,"priceFloor":11,"priceCeiling":11,"averagePrice":11,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177dec2","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-传统-普通保险产品-019L-CT001深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-25T16:00:00.000Z","changeQuantity":-3200000,"sharesChangeRatio":0.0005,"priceLimit":"11","priceFloor":11,"priceCeiling":11,"averagePrice":11,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177dec3","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-分红-个人分红-019L-FH002深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-25T16:00:00.000Z","changeQuantity":-7964190,"sharesChangeRatio":0.0012,"priceLimit":"11.00","sharesHeldAfterChange":0.0292,"quantityHeldAfterChange":199494821,"priceFloor":11,"priceCeiling":11,"averagePrice":11,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177dec4","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-分红-团体分红-019L-FH001深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-25T16:00:00.000Z","changeQuantity":-687370,"sharesChangeRatio":0.0001,"priceLimit":"11","priceFloor":11,"priceCeiling":11,"averagePrice":11,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177debb","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-万能-个险万能","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-14T16:00:00.000Z","changeQuantity":-246200,"sharesChangeRatio":0,"priceLimit":"11.05","priceFloor":11.05,"priceCeiling":11.05,"averagePrice":11.05,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177debc","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-万能-个险万能(乙)","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-14T16:00:00.000Z","changeQuantity":-553950,"sharesChangeRatio":0.0001,"priceLimit":"11.05","priceFloor":11.05,"priceCeiling":11.05,"averagePrice":11.05,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177debd","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-传统-普通保险产品-019L-CT001深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-14T16:00:00.000Z","changeQuantity":-3077500,"sharesChangeRatio":0.0005,"priceLimit":"11.05","priceFloor":11.05,"priceCeiling":11.05,"averagePrice":11.05,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177debe","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-分红-个人分红-019L-FH002深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-14T16:00:00.000Z","changeQuantity":-7201350,"sharesChangeRatio":0.0011,"priceLimit":"11.05","priceFloor":11.05,"priceCeiling":11.05,"averagePrice":11.05,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177debf","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-分红-团体分红-019L-FH001深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-14T16:00:00.000Z","changeQuantity":-1231000,"sharesChangeRatio":0.0002,"priceLimit":"11.05","priceFloor":11.05,"priceCeiling":11.05,"averagePrice":11.05,"stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177deb6","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-万能-个险万能","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-05-13T16:00:00.000Z","changeQuantity":-535200,"sharesChangeRatio":0.0001,"candlestickAveragePrice":11.397273245003122,"lastUpdated":"2025-07-30T09:43:33.717Z","stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177deb7","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-万能-个险万能(乙)","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-05-13T16:00:00.000Z","changeQuantity":-1204200,"sharesChangeRatio":0.0002,"candlestickAveragePrice":11.397273245003122,"lastUpdated":"2025-07-30T09:43:33.720Z","stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177deb8","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-传统-普通保险产品-019L-CT001深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-05-13T16:00:00.000Z","changeQuantity":-6690000,"sharesChangeRatio":0.001,"candlestickAveragePrice":11.397273245003122,"lastUpdated":"2025-07-30T09:43:33.722Z","stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177deb9","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-分红-个人分红-019L-FH002深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-05-13T16:00:00.000Z","changeQuantity":-15654600,"sharesChangeRatio":0.0023,"candlestickAveragePrice":11.397273245003122,"lastUpdated":"2025-07-30T09:43:33.725Z","stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}},{"_id":"6865f98fb9bea94b6177deba","stockId":1965,"source":"cn_info","shareholderName":"泰康人寿保险有限责任公司-分红-团体分红-019L-FH001深","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-05-13T16:00:00.000Z","changeQuantity":-2676000,"sharesChangeRatio":0.0004,"candlestickAveragePrice":11.397273245003122,"lastUpdated":"2025-07-30T09:43:33.728Z","stock":{"_id":1965,"stockCode":"001965","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":749,"blackenedNum":5,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":1965,"memoNum":20,"currency":"CNY","name":"招商公路","isFollowed":false}}],"priceMetricsList":[{"stockId":1965,"date":"2026-04-15T16:00:00.000Z","sp":9.26},{"date":"2026-04-14T16:00:00.000Z","stockId":1965,"sp":9.15},{"date":"2026-04-13T16:00:00.000Z","stockId":1965,"sp":8.82},{"date":"2026-04-12T16:00:00.000Z","stockId":1965,"sp":8.76},{"date":"2026-04-09T16:00:00.000Z","stockId":1965,"sp":8.72},{"date":"2026-04-08T16:00:00.000Z","stockId":1965,"sp":8.73},{"stockId":1965,"date":"2026-04-07T16:00:00.000Z","sp":8.9},{"stockId":1965,"date":"2026-04-06T16:00:00.000Z","sp":8.86},{"stockId":1965,"date":"2026-04-02T16:00:00.000Z","sp":9.12},{"date":"2026-04-01T16:00:00.000Z","stockId":1965,"sp":9.96},{"date":"2026-03-31T16:00:00.000Z","stockId":1965,"sp":9.82},{"stockId":1965,"date":"2026-03-30T16:00:00.000Z","sp":9.86},{"stockId":1965,"date":"2026-03-29T16:00:00.000Z","sp":9.94},{"stockId":1965,"date":"2026-03-26T16:00:00.000Z","sp":10.02},{"date":"2026-03-25T16:00:00.000Z","stockId":1965,"sp":10.21},{"stockId":1965,"date":"2026-03-24T16:00:00.000Z","sp":10.15},{"date":"2026-03-23T16:00:00.000Z","stockId":1965,"sp":9.93},{"stockId":1965,"date":"2026-03-22T16:00:00.000Z","sp":9.86},{"stockId":1965,"date":"2026-03-19T16:00:00.000Z","sp":10.22},{"date":"2026-03-18T16:00:00.000Z","stockId":1965,"sp":10.35},{"stockId":1965,"date":"2026-03-17T16:00:00.000Z","sp":10.23},{"date":"2026-03-16T16:00:00.000Z","stockId":1965,"sp":10.25},{"stockId":1965,"date":"2026-03-15T16:00:00.000Z","sp":10.25},{"stockId":1965,"date":"2026-03-12T16:00:00.000Z","sp":10.1},{"stockId":1965,"date":"2026-03-11T16:00:00.000Z","sp":10.21},{"stockId":1965,"date":"2026-03-10T16:00:00.000Z","sp":10.19},{"date":"2026-03-09T16:00:00.000Z","stockId":1965,"sp":10},{"stockId":1965,"date":"2026-03-08T16:00:00.000Z","sp":9.94},{"date":"2026-03-05T16:00:00.000Z","stockId":1965,"sp":9.85},{"stockId":1965,"date":"2026-03-04T16:00:00.000Z","sp":9.61},{"stockId":1965,"date":"2026-03-03T16:00:00.000Z","sp":9.45},{"date":"2026-03-02T16:00:00.000Z","stockId":1965,"sp":9.71},{"date":"2026-03-01T16:00:00.000Z","stockId":1965,"sp":9.76},{"stockId":1965,"date":"2026-02-26T16:00:00.000Z","sp":9.69},{"stockId":1965,"date":"2026-02-25T16:00:00.000Z","sp":9.63},{"date":"2026-02-24T16:00:00.000Z","stockId":1965,"sp":9.63},{"date":"2026-02-23T16:00:00.000Z","stockId":1965,"sp":9.69},{"date":"2026-02-12T16:00:00.000Z","stockId":1965,"sp":9.6},{"date":"2026-02-11T16:00:00.000Z","stockId":1965,"sp":9.66},{"stockId":1965,"date":"2026-02-10T16:00:00.000Z","sp":9.77},{"date":"2026-02-09T16:00:00.000Z","stockId":1965,"sp":9.76},{"date":"2026-02-08T16:00:00.000Z","stockId":1965,"sp":9.76},{"date":"2026-02-05T16:00:00.000Z","stockId":1965,"sp":9.7},{"date":"2026-02-04T16:00:00.000Z","stockId":1965,"sp":9.75},{"stockId":1965,"date":"2026-02-03T16:00:00.000Z","sp":9.69},{"stockId":1965,"date":"2026-02-02T16:00:00.000Z","sp":9.64},{"date":"2026-02-01T16:00:00.000Z","stockId":1965,"sp":9.61},{"stockId":1965,"date":"2026-01-29T16:00:00.000Z","sp":9.38},{"date":"2026-01-28T16:00:00.000Z","stockId":1965,"sp":9.57},{"stockId":1965,"date":"2026-01-27T16:00:00.000Z","sp":9.46},{"date":"2026-01-26T16:00:00.000Z","stockId":1965,"sp":9.42},{"date":"2026-01-25T16:00:00.000Z","stockId":1965,"sp":9.44},{"date":"2026-01-22T16:00:00.000Z","stockId":1965,"sp":9.42},{"date":"2026-01-21T16:00:00.000Z","stockId":1965,"sp":9.49},{"stockId":1965,"date":"2026-01-20T16:00:00.000Z","sp":9.5},{"date":"2026-01-19T16:00:00.000Z","stockId":1965,"sp":9.65},{"date":"2026-01-18T16:00:00.000Z","stockId":1965,"sp":9.5},{"date":"2026-01-15T16:00:00.000Z","stockId":1965,"sp":9.53},{"date":"2026-01-14T16:00:00.000Z","stockId":1965,"sp":9.62},{"stockId":1965,"date":"2026-01-13T16:00:00.000Z","sp":9.77},{"stockId":1965,"date":"2026-01-12T16:00:00.000Z","sp":9.81},{"date":"2026-01-11T16:00:00.000Z","stockId":1965,"sp":9.81},{"stockId":1965,"date":"2026-01-08T16:00:00.000Z","sp":9.8},{"date":"2026-01-07T16:00:00.000Z","stockId":1965,"sp":9.78},{"date":"2026-01-06T16:00:00.000Z","stockId":1965,"sp":9.78},{"date":"2026-01-05T16:00:00.000Z","stockId":1965,"sp":9.83},{"date":"2026-01-04T16:00:00.000Z","stockId":1965,"sp":9.92},{"date":"2025-12-30T16:00:00.000Z","stockId":1965,"sp":10.08},{"date":"2025-12-29T16:00:00.000Z","stockId":1965,"sp":10.06},{"date":"2025-12-28T16:00:00.000Z","stockId":1965,"sp":10.06},{"date":"2025-12-25T16:00:00.000Z","stockId":1965,"sp":9.96},{"date":"2025-12-24T16:00:00.000Z","stockId":1965,"sp":9.93},{"date":"2025-12-23T16:00:00.000Z","stockId":1965,"sp":9.87},{"date":"2025-12-22T16:00:00.000Z","stockId":1965,"sp":9.86},{"date":"2025-12-21T16:00:00.000Z","stockId":1965,"sp":9.89},{"date":"2025-12-18T16:00:00.000Z","stockId":1965,"sp":9.98},{"date":"2025-12-17T16:00:00.000Z","stockId":1965,"sp":10.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1965,"sp":9.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1965,"sp":9.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1965,"sp":9.89},{"date":"2025-12-11T16:00:00.000Z","stockId":1965,"sp":9.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1965,"sp":9.91},{"date":"2025-12-09T16:00:00.000Z","stockId":1965,"sp":9.86},{"date":"2025-12-08T16:00:00.000Z","stockId":1965,"sp":9.7},{"date":"2025-12-07T16:00:00.000Z","stockId":1965,"sp":9.81},{"date":"2025-12-04T16:00:00.000Z","stockId":1965,"sp":9.97},{"date":"2025-12-03T16:00:00.000Z","stockId":1965,"sp":10.08},{"date":"2025-12-02T16:00:00.000Z","stockId":1965,"sp":10.14},{"date":"2025-12-01T16:00:00.000Z","stockId":1965,"sp":9.91},{"date":"2025-11-30T16:00:00.000Z","stockId":1965,"sp":9.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1965,"sp":9.95},{"date":"2025-11-26T16:00:00.000Z","stockId":1965,"sp":10.11},{"date":"2025-11-25T16:00:00.000Z","stockId":1965,"sp":10.11},{"date":"2025-11-24T16:00:00.000Z","stockId":1965,"sp":10.14},{"date":"2025-11-23T16:00:00.000Z","stockId":1965,"sp":10.13},{"date":"2025-11-20T16:00:00.000Z","stockId":1965,"sp":10.07},{"date":"2025-11-19T16:00:00.000Z","stockId":1965,"sp":9.99},{"date":"2025-11-18T16:00:00.000Z","stockId":1965,"sp":9.92},{"date":"2025-11-17T16:00:00.000Z","stockId":1965,"sp":9.97},{"date":"2025-11-16T16:00:00.000Z","stockId":1965,"sp":9.99},{"date":"2025-11-13T16:00:00.000Z","stockId":1965,"sp":10.11},{"date":"2025-11-12T16:00:00.000Z","stockId":1965,"sp":10.14},{"date":"2025-11-11T16:00:00.000Z","stockId":1965,"sp":10.42},{"date":"2025-11-10T16:00:00.000Z","stockId":1965,"sp":10.47},{"date":"2025-11-09T16:00:00.000Z","stockId":1965,"sp":10.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1965,"sp":10.42},{"date":"2025-11-05T16:00:00.000Z","stockId":1965,"sp":10.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1965,"sp":10.42},{"date":"2025-11-03T16:00:00.000Z","stockId":1965,"sp":10.47},{"date":"2025-11-02T16:00:00.000Z","stockId":1965,"sp":10.42},{"date":"2025-10-30T16:00:00.000Z","stockId":1965,"sp":10.26},{"date":"2025-10-29T16:00:00.000Z","stockId":1965,"sp":10.35},{"date":"2025-10-28T16:00:00.000Z","stockId":1965,"sp":10.43},{"date":"2025-10-27T16:00:00.000Z","stockId":1965,"sp":10.45},{"date":"2025-10-26T16:00:00.000Z","stockId":1965,"sp":10.4},{"date":"2025-10-23T16:00:00.000Z","stockId":1965,"sp":10.33},{"date":"2025-10-22T16:00:00.000Z","stockId":1965,"sp":10.29},{"date":"2025-10-21T16:00:00.000Z","stockId":1965,"sp":10.3},{"date":"2025-10-20T16:00:00.000Z","stockId":1965,"sp":10.15},{"date":"2025-10-19T16:00:00.000Z","stockId":1965,"sp":10.26},{"date":"2025-10-16T16:00:00.000Z","stockId":1965,"sp":10.34},{"date":"2025-10-15T16:00:00.000Z","stockId":1965,"sp":10.21},{"date":"2025-10-14T16:00:00.000Z","stockId":1965,"sp":10.24},{"date":"2025-10-13T16:00:00.000Z","stockId":1965,"sp":10.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1965,"sp":10.11},{"date":"2025-10-09T16:00:00.000Z","stockId":1965,"sp":9.97},{"date":"2025-10-08T16:00:00.000Z","stockId":1965,"sp":9.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1965,"sp":9.74},{"date":"2025-09-28T16:00:00.000Z","stockId":1965,"sp":9.87},{"date":"2025-09-25T16:00:00.000Z","stockId":1965,"sp":9.88},{"date":"2025-09-24T16:00:00.000Z","stockId":1965,"sp":9.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1965,"sp":9.79},{"date":"2025-09-22T16:00:00.000Z","stockId":1965,"sp":9.76},{"date":"2025-09-21T16:00:00.000Z","stockId":1965,"sp":9.66},{"date":"2025-09-18T16:00:00.000Z","stockId":1965,"sp":9.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1965,"sp":9.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1965,"sp":9.96},{"date":"2025-09-15T16:00:00.000Z","stockId":1965,"sp":10.03},{"date":"2025-09-14T16:00:00.000Z","stockId":1965,"sp":10.04},{"date":"2025-09-11T16:00:00.000Z","stockId":1965,"sp":10.07},{"date":"2025-09-10T16:00:00.000Z","stockId":1965,"sp":10.17},{"date":"2025-09-09T16:00:00.000Z","stockId":1965,"sp":10.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1965,"sp":10.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1965,"sp":10.11},{"date":"2025-09-04T16:00:00.000Z","stockId":1965,"sp":10.12},{"date":"2025-09-03T16:00:00.000Z","stockId":1965,"sp":10.31},{"date":"2025-09-02T16:00:00.000Z","stockId":1965,"sp":10.25},{"date":"2025-09-01T16:00:00.000Z","stockId":1965,"sp":10.48},{"date":"2025-08-31T16:00:00.000Z","stockId":1965,"sp":10.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1965,"sp":10.41},{"date":"2025-08-27T16:00:00.000Z","stockId":1965,"sp":10.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1965,"sp":10.88},{"date":"2025-08-25T16:00:00.000Z","stockId":1965,"sp":11.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1965,"sp":11.08},{"date":"2025-08-21T16:00:00.000Z","stockId":1965,"sp":10.96},{"date":"2025-08-20T16:00:00.000Z","stockId":1965,"sp":11.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1965,"sp":11},{"date":"2025-08-18T16:00:00.000Z","stockId":1965,"sp":11.03},{"date":"2025-08-17T16:00:00.000Z","stockId":1965,"sp":11.03},{"date":"2025-08-14T16:00:00.000Z","stockId":1965,"sp":11.06},{"date":"2025-08-13T16:00:00.000Z","stockId":1965,"sp":11.13},{"date":"2025-08-12T16:00:00.000Z","stockId":1965,"sp":11.22},{"date":"2025-08-11T16:00:00.000Z","stockId":1965,"sp":11.37},{"date":"2025-08-10T16:00:00.000Z","stockId":1965,"sp":11.28},{"date":"2025-08-07T16:00:00.000Z","stockId":1965,"sp":11.49},{"date":"2025-08-06T16:00:00.000Z","stockId":1965,"sp":11.43},{"date":"2025-08-05T16:00:00.000Z","stockId":1965,"sp":11.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1965,"sp":11.3},{"date":"2025-08-03T16:00:00.000Z","stockId":1965,"sp":11.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1965,"sp":11.12},{"date":"2025-07-30T16:00:00.000Z","stockId":1965,"sp":11.21},{"date":"2025-07-29T16:00:00.000Z","stockId":1965,"sp":11.59},{"date":"2025-07-28T16:00:00.000Z","stockId":1965,"sp":11.68},{"date":"2025-07-27T16:00:00.000Z","stockId":1965,"sp":11.66},{"date":"2025-07-24T16:00:00.000Z","stockId":1965,"sp":11.74},{"date":"2025-07-23T16:00:00.000Z","stockId":1965,"sp":11.85},{"date":"2025-07-22T16:00:00.000Z","stockId":1965,"sp":11.94},{"date":"2025-07-21T16:00:00.000Z","stockId":1965,"sp":11.97},{"date":"2025-07-20T16:00:00.000Z","stockId":1965,"sp":11.76},{"date":"2025-07-17T16:00:00.000Z","stockId":1965,"sp":11.75},{"date":"2025-07-16T16:00:00.000Z","stockId":1965,"sp":11.76},{"date":"2025-07-15T16:00:00.000Z","stockId":1965,"sp":11.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1965,"sp":11.9},{"date":"2025-07-13T16:00:00.000Z","stockId":1965,"sp":11.98},{"date":"2025-07-10T16:00:00.000Z","stockId":1965,"sp":11.94},{"date":"2025-07-09T16:00:00.000Z","stockId":1965,"sp":12.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1965,"sp":12.13},{"date":"2025-07-07T16:00:00.000Z","stockId":1965,"sp":12.01},{"date":"2025-07-06T16:00:00.000Z","stockId":1965,"sp":12.09},{"date":"2025-07-03T16:00:00.000Z","stockId":1965,"sp":12.06},{"date":"2025-07-02T16:00:00.000Z","stockId":1965,"sp":11.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1965,"sp":11.74},{"date":"2025-06-30T16:00:00.000Z","stockId":1965,"sp":11.95},{"date":"2025-06-29T16:00:00.000Z","stockId":1965,"sp":12},{"date":"2025-06-26T16:00:00.000Z","stockId":1965,"sp":11.98},{"date":"2025-06-25T16:00:00.000Z","stockId":1965,"sp":12.01},{"date":"2025-06-24T16:00:00.000Z","stockId":1965,"sp":12.14},{"date":"2025-06-23T16:00:00.000Z","stockId":1965,"sp":12.18},{"date":"2025-06-22T16:00:00.000Z","stockId":1965,"sp":12.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1965,"sp":12.06},{"date":"2025-06-18T16:00:00.000Z","stockId":1965,"sp":12.08},{"date":"2025-06-17T16:00:00.000Z","stockId":1965,"sp":12.17},{"date":"2025-06-16T16:00:00.000Z","stockId":1965,"sp":12.19},{"date":"2025-06-15T16:00:00.000Z","stockId":1965,"sp":12.16},{"date":"2025-06-12T16:00:00.000Z","stockId":1965,"sp":12.25},{"date":"2025-06-11T16:00:00.000Z","stockId":1965,"sp":12.36},{"date":"2025-06-10T16:00:00.000Z","stockId":1965,"sp":12.28},{"date":"2025-06-09T16:00:00.000Z","stockId":1965,"sp":12.31},{"date":"2025-06-08T16:00:00.000Z","stockId":1965,"sp":12.43},{"date":"2025-06-05T16:00:00.000Z","stockId":1965,"sp":12.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1965,"sp":12.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1965,"sp":12.57},{"date":"2025-06-02T16:00:00.000Z","stockId":1965,"sp":12.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1965,"sp":12.67},{"date":"2025-05-28T16:00:00.000Z","stockId":1965,"sp":12.35},{"date":"2025-05-27T16:00:00.000Z","stockId":1965,"sp":12.29},{"date":"2025-05-26T16:00:00.000Z","stockId":1965,"sp":12.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1965,"sp":12.44},{"date":"2025-05-22T16:00:00.000Z","stockId":1965,"sp":12.46},{"date":"2025-05-21T16:00:00.000Z","stockId":1965,"sp":12.51},{"date":"2025-05-20T16:00:00.000Z","stockId":1965,"sp":12.84},{"date":"2025-05-19T16:00:00.000Z","stockId":1965,"sp":12.86},{"date":"2025-05-18T16:00:00.000Z","stockId":1965,"sp":12.92},{"date":"2025-05-15T16:00:00.000Z","stockId":1965,"sp":12.75},{"date":"2025-05-14T16:00:00.000Z","stockId":1965,"sp":12.98},{"date":"2025-05-13T16:00:00.000Z","stockId":1965,"sp":13},{"date":"2025-05-12T16:00:00.000Z","stockId":1965,"sp":13.13},{"date":"2025-05-11T16:00:00.000Z","stockId":1965,"sp":13.01},{"date":"2025-05-08T16:00:00.000Z","stockId":1965,"sp":12.91},{"date":"2025-05-07T16:00:00.000Z","stockId":1965,"sp":12.93},{"date":"2025-05-06T16:00:00.000Z","stockId":1965,"sp":12.8},{"date":"2025-05-05T16:00:00.000Z","stockId":1965,"sp":12.71},{"date":"2025-04-29T16:00:00.000Z","stockId":1965,"sp":12.83},{"date":"2025-04-28T16:00:00.000Z","stockId":1965,"sp":12.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1965,"sp":13.04},{"date":"2025-04-24T16:00:00.000Z","stockId":1965,"sp":12.84},{"date":"2025-04-23T16:00:00.000Z","stockId":1965,"sp":12.77},{"date":"2025-04-22T16:00:00.000Z","stockId":1965,"sp":12.81},{"date":"2025-04-21T16:00:00.000Z","stockId":1965,"sp":12.84},{"date":"2025-04-20T16:00:00.000Z","stockId":1965,"sp":12.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1965,"sp":13.06},{"date":"2025-04-16T16:00:00.000Z","stockId":1965,"sp":13.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1965,"sp":13.24},{"date":"2025-04-14T16:00:00.000Z","stockId":1965,"sp":13.02},{"date":"2025-04-13T16:00:00.000Z","stockId":1965,"sp":12.89},{"date":"2025-04-10T16:00:00.000Z","stockId":1965,"sp":12.99},{"date":"2025-04-09T16:00:00.000Z","stockId":1965,"sp":13.15},{"date":"2025-04-08T16:00:00.000Z","stockId":1965,"sp":13.24},{"date":"2025-04-07T16:00:00.000Z","stockId":1965,"sp":13.38},{"date":"2025-04-06T16:00:00.000Z","stockId":1965,"sp":12.79},{"date":"2025-04-02T16:00:00.000Z","stockId":1965,"sp":12.93},{"date":"2025-04-01T16:00:00.000Z","stockId":1965,"sp":13.41},{"date":"2025-03-31T16:00:00.000Z","stockId":1965,"sp":13.46},{"date":"2025-03-30T16:00:00.000Z","stockId":1965,"sp":13.24},{"date":"2025-03-27T16:00:00.000Z","stockId":1965,"sp":13.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1965,"sp":13.04},{"date":"2025-03-25T16:00:00.000Z","stockId":1965,"sp":12.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1965,"sp":12.83},{"date":"2025-03-23T16:00:00.000Z","stockId":1965,"sp":12.83},{"date":"2025-03-20T16:00:00.000Z","stockId":1965,"sp":12.88},{"date":"2025-03-19T16:00:00.000Z","stockId":1965,"sp":12.91},{"date":"2025-03-18T16:00:00.000Z","stockId":1965,"sp":13},{"date":"2025-03-17T16:00:00.000Z","stockId":1965,"sp":12.65},{"date":"2025-03-16T16:00:00.000Z","stockId":1965,"sp":12.67},{"date":"2025-03-13T16:00:00.000Z","stockId":1965,"sp":12.84},{"date":"2025-03-12T16:00:00.000Z","stockId":1965,"sp":12.94},{"date":"2025-03-11T16:00:00.000Z","stockId":1965,"sp":12.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1965,"sp":13.07},{"date":"2025-03-09T16:00:00.000Z","stockId":1965,"sp":13.13},{"date":"2025-03-06T16:00:00.000Z","stockId":1965,"sp":13.52},{"date":"2025-03-05T16:00:00.000Z","stockId":1965,"sp":13.49},{"date":"2025-03-04T16:00:00.000Z","stockId":1965,"sp":13.75},{"date":"2025-03-03T16:00:00.000Z","stockId":1965,"sp":13.86},{"date":"2025-03-02T16:00:00.000Z","stockId":1965,"sp":13.65},{"date":"2025-02-27T16:00:00.000Z","stockId":1965,"sp":13.79},{"date":"2025-02-26T16:00:00.000Z","stockId":1965,"sp":13.73},{"date":"2025-02-25T16:00:00.000Z","stockId":1965,"sp":13.51},{"date":"2025-02-24T16:00:00.000Z","stockId":1965,"sp":13.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1965,"sp":13.11},{"date":"2025-02-20T16:00:00.000Z","stockId":1965,"sp":12.86},{"date":"2025-02-19T16:00:00.000Z","stockId":1965,"sp":13},{"date":"2025-02-18T16:00:00.000Z","stockId":1965,"sp":13.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1965,"sp":13.05},{"date":"2025-02-16T16:00:00.000Z","stockId":1965,"sp":12.93},{"date":"2025-02-13T16:00:00.000Z","stockId":1965,"sp":12.55},{"date":"2025-02-12T16:00:00.000Z","stockId":1965,"sp":12.01},{"date":"2025-02-11T16:00:00.000Z","stockId":1965,"sp":11.96},{"date":"2025-02-10T16:00:00.000Z","stockId":1965,"sp":12.19},{"date":"2025-02-09T16:00:00.000Z","stockId":1965,"sp":12.22},{"date":"2025-02-06T16:00:00.000Z","stockId":1965,"sp":12.34},{"date":"2025-02-05T16:00:00.000Z","stockId":1965,"sp":12.4},{"date":"2025-02-04T16:00:00.000Z","stockId":1965,"sp":12.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1965,"sp":12.85},{"date":"2025-01-23T16:00:00.000Z","stockId":1965,"sp":12.61},{"date":"2025-01-22T16:00:00.000Z","stockId":1965,"sp":12.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1965,"sp":12.77},{"date":"2025-01-20T16:00:00.000Z","stockId":1965,"sp":12.76},{"date":"2025-01-19T16:00:00.000Z","stockId":1965,"sp":13.1},{"date":"2025-01-16T16:00:00.000Z","stockId":1965,"sp":13.06},{"date":"2025-01-15T16:00:00.000Z","stockId":1965,"sp":13.25},{"date":"2025-01-14T16:00:00.000Z","stockId":1965,"sp":13.22},{"date":"2025-01-13T16:00:00.000Z","stockId":1965,"sp":13.37},{"date":"2025-01-12T16:00:00.000Z","stockId":1965,"sp":13.15},{"date":"2025-01-09T16:00:00.000Z","stockId":1965,"sp":13.36},{"date":"2025-01-08T16:00:00.000Z","stockId":1965,"sp":13.37},{"date":"2025-01-07T16:00:00.000Z","stockId":1965,"sp":13.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1965,"sp":13.21},{"date":"2025-01-05T16:00:00.000Z","stockId":1965,"sp":13.26},{"date":"2025-01-02T16:00:00.000Z","stockId":1965,"sp":13.26},{"date":"2025-01-01T16:00:00.000Z","stockId":1965,"sp":13.36},{"date":"2024-12-30T16:00:00.000Z","stockId":1965,"sp":13.95},{"date":"2024-12-29T16:00:00.000Z","stockId":1965,"sp":13.85},{"date":"2024-12-26T16:00:00.000Z","stockId":1965,"sp":13.91},{"date":"2024-12-25T16:00:00.000Z","stockId":1965,"sp":13.57},{"date":"2024-12-24T16:00:00.000Z","stockId":1965,"sp":13.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1965,"sp":13.43},{"date":"2024-12-22T16:00:00.000Z","stockId":1965,"sp":13.43},{"date":"2024-12-19T16:00:00.000Z","stockId":1965,"sp":13.06},{"date":"2024-12-18T16:00:00.000Z","stockId":1965,"sp":13.15},{"date":"2024-12-17T16:00:00.000Z","stockId":1965,"sp":13.28},{"date":"2024-12-16T16:00:00.000Z","stockId":1965,"sp":13.12},{"date":"2024-12-15T16:00:00.000Z","stockId":1965,"sp":13.05},{"date":"2024-12-12T16:00:00.000Z","stockId":1965,"sp":12.35},{"date":"2024-12-11T16:00:00.000Z","stockId":1965,"sp":12.37},{"date":"2024-12-10T16:00:00.000Z","stockId":1965,"sp":12.36},{"date":"2024-12-09T16:00:00.000Z","stockId":1965,"sp":12.3},{"date":"2024-12-08T16:00:00.000Z","stockId":1965,"sp":12.53},{"date":"2024-12-05T16:00:00.000Z","stockId":1965,"sp":12.5},{"date":"2024-12-04T16:00:00.000Z","stockId":1965,"sp":12.42},{"date":"2024-12-03T16:00:00.000Z","stockId":1965,"sp":12.28},{"date":"2024-12-02T16:00:00.000Z","stockId":1965,"sp":12.09},{"date":"2024-12-01T16:00:00.000Z","stockId":1965,"sp":11.87},{"date":"2024-11-28T16:00:00.000Z","stockId":1965,"sp":11.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1965,"sp":11.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1965,"sp":11.74},{"date":"2024-11-25T16:00:00.000Z","stockId":1965,"sp":11.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1965,"sp":11.72},{"date":"2024-11-21T16:00:00.000Z","stockId":1965,"sp":11.52},{"date":"2024-11-20T16:00:00.000Z","stockId":1965,"sp":11.73},{"date":"2024-11-19T16:00:00.000Z","stockId":1965,"sp":11.64},{"date":"2024-11-18T16:00:00.000Z","stockId":1965,"sp":11.54},{"date":"2024-11-17T16:00:00.000Z","stockId":1965,"sp":11.51},{"date":"2024-11-14T16:00:00.000Z","stockId":1965,"sp":11.65},{"date":"2024-11-13T16:00:00.000Z","stockId":1965,"sp":11.47},{"date":"2024-11-12T16:00:00.000Z","stockId":1965,"sp":11.55},{"date":"2024-11-11T16:00:00.000Z","stockId":1965,"sp":11.45},{"date":"2024-11-10T16:00:00.000Z","stockId":1965,"sp":11.52},{"date":"2024-11-07T16:00:00.000Z","stockId":1965,"sp":11.76},{"date":"2024-11-06T16:00:00.000Z","stockId":1965,"sp":11.87},{"date":"2024-11-05T16:00:00.000Z","stockId":1965,"sp":11.72},{"date":"2024-11-04T16:00:00.000Z","stockId":1965,"sp":11.9},{"date":"2024-11-03T16:00:00.000Z","stockId":1965,"sp":12},{"date":"2024-10-31T16:00:00.000Z","stockId":1965,"sp":11.94},{"date":"2024-10-30T16:00:00.000Z","stockId":1965,"sp":11.62},{"date":"2024-10-29T16:00:00.000Z","stockId":1965,"sp":11.92},{"date":"2024-10-28T16:00:00.000Z","stockId":1965,"sp":12.06},{"date":"2024-10-27T16:00:00.000Z","stockId":1965,"sp":12.07},{"date":"2024-10-24T16:00:00.000Z","stockId":1965,"sp":12.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1965,"sp":12.35},{"date":"2024-10-22T16:00:00.000Z","stockId":1965,"sp":12.64},{"date":"2024-10-21T16:00:00.000Z","stockId":1965,"sp":12.4},{"date":"2024-10-20T16:00:00.000Z","stockId":1965,"sp":12.07},{"date":"2024-10-17T16:00:00.000Z","stockId":1965,"sp":11.79},{"date":"2024-10-16T16:00:00.000Z","stockId":1965,"sp":11.8},{"date":"2024-10-15T16:00:00.000Z","stockId":1965,"sp":12.01},{"date":"2024-10-14T16:00:00.000Z","stockId":1965,"sp":11.91},{"date":"2024-10-13T16:00:00.000Z","stockId":1965,"sp":12.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1965,"sp":11.82},{"date":"2024-10-09T16:00:00.000Z","stockId":1965,"sp":11.77},{"date":"2024-10-08T16:00:00.000Z","stockId":1965,"sp":11.6},{"date":"2024-10-07T16:00:00.000Z","stockId":1965,"sp":12.21},{"date":"2024-09-29T16:00:00.000Z","stockId":1965,"sp":12.59},{"date":"2024-09-26T16:00:00.000Z","stockId":1965,"sp":11.73},{"date":"2024-09-25T16:00:00.000Z","stockId":1965,"sp":12.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1965,"sp":11.97},{"date":"2024-09-23T16:00:00.000Z","stockId":1965,"sp":12.34},{"date":"2024-09-22T16:00:00.000Z","stockId":1965,"sp":11.98},{"date":"2024-09-19T16:00:00.000Z","stockId":1965,"sp":11.83},{"date":"2024-09-18T16:00:00.000Z","stockId":1965,"sp":11.63},{"date":"2024-09-17T16:00:00.000Z","stockId":1965,"sp":11.86},{"date":"2024-09-12T16:00:00.000Z","stockId":1965,"sp":11.78},{"date":"2024-09-11T16:00:00.000Z","stockId":1965,"sp":11.82},{"date":"2024-09-10T16:00:00.000Z","stockId":1965,"sp":11.57},{"date":"2024-09-09T16:00:00.000Z","stockId":1965,"sp":12.29},{"date":"2024-09-08T16:00:00.000Z","stockId":1965,"sp":12.26},{"date":"2024-09-05T16:00:00.000Z","stockId":1965,"sp":12.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1965,"sp":12.58},{"date":"2024-09-03T16:00:00.000Z","stockId":1965,"sp":12.39},{"date":"2024-09-02T16:00:00.000Z","stockId":1965,"sp":12.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1965,"sp":12.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1965,"sp":12.04},{"date":"2024-08-28T16:00:00.000Z","stockId":1965,"sp":12.24},{"date":"2024-08-27T16:00:00.000Z","stockId":1965,"sp":12.8},{"date":"2024-08-26T16:00:00.000Z","stockId":1965,"sp":12.73},{"date":"2024-08-25T16:00:00.000Z","stockId":1965,"sp":12.74},{"date":"2024-08-22T16:00:00.000Z","stockId":1965,"sp":12.82},{"date":"2024-08-21T16:00:00.000Z","stockId":1965,"sp":13},{"date":"2024-08-20T16:00:00.000Z","stockId":1965,"sp":12.88},{"date":"2024-08-19T16:00:00.000Z","stockId":1965,"sp":12.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1965,"sp":12.9},{"date":"2024-08-15T16:00:00.000Z","stockId":1965,"sp":12.69},{"date":"2024-08-14T16:00:00.000Z","stockId":1965,"sp":12.8},{"date":"2024-08-13T16:00:00.000Z","stockId":1965,"sp":12.59},{"date":"2024-08-12T16:00:00.000Z","stockId":1965,"sp":12.37},{"date":"2024-08-11T16:00:00.000Z","stockId":1965,"sp":12.3},{"date":"2024-08-08T16:00:00.000Z","stockId":1965,"sp":12.11},{"date":"2024-08-07T16:00:00.000Z","stockId":1965,"sp":12.24},{"date":"2024-08-06T16:00:00.000Z","stockId":1965,"sp":12.35},{"date":"2024-08-05T16:00:00.000Z","stockId":1965,"sp":12.28},{"date":"2024-08-04T16:00:00.000Z","stockId":1965,"sp":12.73},{"date":"2024-08-01T16:00:00.000Z","stockId":1965,"sp":12.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1965,"sp":12.76},{"date":"2024-07-30T16:00:00.000Z","stockId":1965,"sp":12.32},{"date":"2024-07-29T16:00:00.000Z","stockId":1965,"sp":12.44},{"date":"2024-07-28T16:00:00.000Z","stockId":1965,"sp":12.68},{"date":"2024-07-25T16:00:00.000Z","stockId":1965,"sp":12.39},{"date":"2024-07-24T16:00:00.000Z","stockId":1965,"sp":12.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1965,"sp":12.33},{"date":"2024-07-22T16:00:00.000Z","stockId":1965,"sp":12.15},{"date":"2024-07-21T16:00:00.000Z","stockId":1965,"sp":12.14},{"date":"2024-07-18T16:00:00.000Z","stockId":1965,"sp":12.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1965,"sp":12.32},{"date":"2024-07-16T16:00:00.000Z","stockId":1965,"sp":11.79},{"date":"2024-07-15T16:00:00.000Z","stockId":1965,"sp":11.87},{"date":"2024-07-14T16:00:00.000Z","stockId":1965,"sp":11.97},{"date":"2024-07-11T16:00:00.000Z","stockId":1965,"sp":11.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1965,"sp":11.65},{"date":"2024-07-09T16:00:00.000Z","stockId":1965,"sp":11.76},{"date":"2024-07-08T16:00:00.000Z","stockId":1965,"sp":12.08},{"date":"2024-07-07T16:00:00.000Z","stockId":1965,"sp":12.01},{"date":"2024-07-04T16:00:00.000Z","stockId":1965,"sp":12.05},{"date":"2024-07-03T16:00:00.000Z","stockId":1965,"sp":12.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1965,"sp":12.04},{"date":"2024-07-01T16:00:00.000Z","stockId":1965,"sp":12.17},{"date":"2024-06-30T16:00:00.000Z","stockId":1965,"sp":12.11},{"date":"2024-06-27T16:00:00.000Z","stockId":1965,"sp":11.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1965,"sp":11.69},{"sp":11.53,"stockId":1965,"date":"2024-06-25T16:00:00.000Z"},{"sp":11.64,"stockId":1965,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.51,"stockId":1965,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.72,"stockId":1965,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.41,"stockId":1965,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.41,"stockId":1965,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.61,"stockId":1965,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.37,"stockId":1965,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.25,"stockId":1965,"date":"2024-06-13T16:00:00.000Z"},{"sp":11.97,"stockId":1965,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.18,"stockId":1965,"date":"2024-06-11T16:00:00.000Z"},{"sp":11.86,"stockId":1965,"date":"2024-06-10T16:00:00.000Z"},{"sp":11.99,"stockId":1965,"date":"2024-06-06T16:00:00.000Z"},{"sp":11.84,"stockId":1965,"date":"2024-06-05T16:00:00.000Z"},{"sp":11.9,"stockId":1965,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.8,"stockId":1965,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.67,"stockId":1965,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.75,"stockId":1965,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.65,"stockId":1965,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.72,"stockId":1965,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.71,"stockId":1965,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.6,"stockId":1965,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.36,"stockId":1965,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.34,"stockId":1965,"date":"2024-05-22T16:00:00.000Z"},{"sp":11.35,"stockId":1965,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.53,"stockId":1965,"date":"2024-05-20T16:00:00.000Z"},{"sp":11.43,"stockId":1965,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.37,"stockId":1965,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.23,"stockId":1965,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.31,"stockId":1965,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.31,"stockId":1965,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.52,"stockId":1965,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1965,"sp":11.41},{"date":"2024-05-08T16:00:00.000Z","stockId":1965,"sp":11.5},{"date":"2024-05-07T16:00:00.000Z","stockId":1965,"sp":11.43},{"date":"2024-05-06T16:00:00.000Z","stockId":1965,"sp":11.27},{"date":"2024-05-05T16:00:00.000Z","stockId":1965,"sp":11.34},{"date":"2024-04-29T16:00:00.000Z","stockId":1965,"sp":11.08},{"date":"2024-04-28T16:00:00.000Z","stockId":1965,"sp":10.92},{"date":"2024-04-25T16:00:00.000Z","stockId":1965,"sp":11.46},{"date":"2024-04-24T16:00:00.000Z","stockId":1965,"sp":11.76},{"date":"2024-04-23T16:00:00.000Z","stockId":1965,"sp":11.8},{"date":"2024-04-22T16:00:00.000Z","stockId":1965,"sp":11.69},{"date":"2024-04-21T16:00:00.000Z","stockId":1965,"sp":11.74},{"date":"2024-04-18T16:00:00.000Z","stockId":1965,"sp":11.96},{"date":"2024-04-17T16:00:00.000Z","stockId":1965,"sp":11.86},{"date":"2024-04-16T16:00:00.000Z","stockId":1965,"sp":12.25},{"date":"2024-04-15T16:00:00.000Z","stockId":1965,"sp":11.95},{"date":"2024-04-14T16:00:00.000Z","stockId":1965,"sp":12.03},{"date":"2024-04-11T16:00:00.000Z","stockId":1965,"sp":11.73},{"date":"2024-04-10T16:00:00.000Z","stockId":1965,"sp":11.75},{"date":"2024-04-09T16:00:00.000Z","stockId":1965,"sp":11.6},{"date":"2024-04-08T16:00:00.000Z","stockId":1965,"sp":11.51},{"date":"2024-04-07T16:00:00.000Z","stockId":1965,"sp":11.4},{"date":"2024-04-02T16:00:00.000Z","stockId":1965,"sp":11.28},{"date":"2024-04-01T16:00:00.000Z","stockId":1965,"sp":11.29},{"date":"2024-03-31T16:00:00.000Z","stockId":1965,"sp":11.09},{"date":"2024-03-28T16:00:00.000Z","stockId":1965,"sp":11.3},{"date":"2024-03-27T16:00:00.000Z","stockId":1965,"sp":11.21},{"date":"2024-03-26T16:00:00.000Z","stockId":1965,"sp":11.24},{"date":"2024-03-25T16:00:00.000Z","stockId":1965,"sp":11.25},{"date":"2024-03-24T16:00:00.000Z","stockId":1965,"sp":11.18},{"date":"2024-03-21T16:00:00.000Z","stockId":1965,"sp":10.89},{"date":"2024-03-20T16:00:00.000Z","stockId":1965,"sp":10.82},{"date":"2024-03-19T16:00:00.000Z","stockId":1965,"sp":10.76},{"date":"2024-03-18T16:00:00.000Z","stockId":1965,"sp":10.55},{"date":"2024-03-17T16:00:00.000Z","stockId":1965,"sp":10.51},{"date":"2024-03-14T16:00:00.000Z","stockId":1965,"sp":10.54},{"date":"2024-03-13T16:00:00.000Z","stockId":1965,"sp":10.54},{"date":"2024-03-12T16:00:00.000Z","stockId":1965,"sp":10.48},{"date":"2024-03-11T16:00:00.000Z","stockId":1965,"sp":10.37},{"date":"2024-03-10T16:00:00.000Z","stockId":1965,"sp":10.84},{"date":"2024-03-07T16:00:00.000Z","stockId":1965,"sp":11.13},{"date":"2024-03-06T16:00:00.000Z","stockId":1965,"sp":10.87},{"date":"2024-03-05T16:00:00.000Z","stockId":1965,"sp":10.69},{"date":"2024-03-04T16:00:00.000Z","stockId":1965,"sp":11.01},{"date":"2024-03-03T16:00:00.000Z","stockId":1965,"sp":10.71},{"date":"2024-02-29T16:00:00.000Z","stockId":1965,"sp":10.56},{"date":"2024-02-28T16:00:00.000Z","stockId":1965,"sp":10.55},{"date":"2024-02-27T16:00:00.000Z","stockId":1965,"sp":10.6},{"date":"2024-02-26T16:00:00.000Z","stockId":1965,"sp":10.57},{"date":"2024-02-25T16:00:00.000Z","stockId":1965,"sp":10.37},{"date":"2024-02-22T16:00:00.000Z","stockId":1965,"sp":10.94},{"date":"2024-02-21T16:00:00.000Z","stockId":1965,"sp":10.87},{"date":"2024-02-20T16:00:00.000Z","stockId":1965,"sp":10.83},{"date":"2024-02-19T16:00:00.000Z","stockId":1965,"sp":11.17},{"date":"2024-02-18T16:00:00.000Z","stockId":1965,"sp":10.62},{"date":"2024-02-07T16:00:00.000Z","stockId":1965,"sp":10.19},{"date":"2024-02-06T16:00:00.000Z","stockId":1965,"sp":10.22},{"date":"2024-02-05T16:00:00.000Z","stockId":1965,"sp":10.69},{"date":"2024-02-04T16:00:00.000Z","stockId":1965,"sp":10.48},{"date":"2024-02-01T16:00:00.000Z","stockId":1965,"sp":10.22},{"date":"2024-01-31T16:00:00.000Z","stockId":1965,"sp":10.21},{"date":"2024-01-30T16:00:00.000Z","stockId":1965,"sp":10.57},{"date":"2024-01-29T16:00:00.000Z","stockId":1965,"sp":10.2},{"date":"2024-01-28T16:00:00.000Z","stockId":1965,"sp":10.44},{"date":"2024-01-25T16:00:00.000Z","stockId":1965,"sp":10.16},{"date":"2024-01-24T16:00:00.000Z","stockId":1965,"sp":9.97},{"date":"2024-01-23T16:00:00.000Z","stockId":1965,"sp":9.87},{"date":"2024-01-22T16:00:00.000Z","stockId":1965,"sp":9.7},{"date":"2024-01-21T16:00:00.000Z","stockId":1965,"sp":9.53},{"date":"2024-01-18T16:00:00.000Z","stockId":1965,"sp":9.91},{"date":"2024-01-17T16:00:00.000Z","stockId":1965,"sp":9.88},{"date":"2024-01-16T16:00:00.000Z","stockId":1965,"sp":10},{"date":"2024-01-15T16:00:00.000Z","stockId":1965,"sp":10.06},{"date":"2024-01-14T16:00:00.000Z","stockId":1965,"sp":10},{"date":"2024-01-11T16:00:00.000Z","stockId":1965,"sp":9.98},{"date":"2024-01-10T16:00:00.000Z","stockId":1965,"sp":9.89},{"date":"2024-01-09T16:00:00.000Z","stockId":1965,"sp":10},{"date":"2024-01-08T16:00:00.000Z","stockId":1965,"sp":10.12},{"date":"2024-01-07T16:00:00.000Z","stockId":1965,"sp":9.96},{"date":"2024-01-04T16:00:00.000Z","stockId":1965,"sp":9.99},{"date":"2024-01-03T16:00:00.000Z","stockId":1965,"sp":10.1},{"date":"2024-01-02T16:00:00.000Z","stockId":1965,"sp":10.09},{"date":"2024-01-01T16:00:00.000Z","stockId":1965,"sp":10.05},{"date":"2023-12-28T16:00:00.000Z","stockId":1965,"sp":9.77},{"date":"2023-12-27T16:00:00.000Z","stockId":1965,"sp":9.77},{"date":"2023-12-26T16:00:00.000Z","stockId":1965,"sp":9.98},{"date":"2023-12-25T16:00:00.000Z","stockId":1965,"sp":9.92},{"date":"2023-12-24T16:00:00.000Z","stockId":1965,"sp":9.84},{"date":"2023-12-21T16:00:00.000Z","stockId":1965,"sp":9.91},{"date":"2023-12-20T16:00:00.000Z","stockId":1965,"sp":9.92},{"date":"2023-12-19T16:00:00.000Z","stockId":1965,"sp":9.92},{"date":"2023-12-18T16:00:00.000Z","stockId":1965,"sp":9.82},{"date":"2023-12-17T16:00:00.000Z","stockId":1965,"sp":9.82},{"date":"2023-12-14T16:00:00.000Z","stockId":1965,"sp":9.74},{"date":"2023-12-13T16:00:00.000Z","stockId":1965,"sp":9.91},{"date":"2023-12-12T16:00:00.000Z","stockId":1965,"sp":9.89},{"date":"2023-12-11T16:00:00.000Z","stockId":1965,"sp":9.88},{"date":"2023-12-10T16:00:00.000Z","stockId":1965,"sp":10.11},{"date":"2023-12-07T16:00:00.000Z","stockId":1965,"sp":9.95},{"date":"2023-12-06T16:00:00.000Z","stockId":1965,"sp":9.8},{"date":"2023-12-05T16:00:00.000Z","stockId":1965,"sp":9.8},{"date":"2023-12-04T16:00:00.000Z","stockId":1965,"sp":9.87},{"date":"2023-12-03T16:00:00.000Z","stockId":1965,"sp":9.91},{"date":"2023-11-30T16:00:00.000Z","stockId":1965,"sp":9.7},{"date":"2023-11-29T16:00:00.000Z","stockId":1965,"sp":9.85},{"date":"2023-11-28T16:00:00.000Z","stockId":1965,"sp":9.83},{"date":"2023-11-27T16:00:00.000Z","stockId":1965,"sp":9.84},{"date":"2023-11-26T16:00:00.000Z","stockId":1965,"sp":9.76},{"date":"2023-11-23T16:00:00.000Z","stockId":1965,"sp":9.65},{"date":"2023-11-22T16:00:00.000Z","stockId":1965,"sp":9.66},{"date":"2023-11-21T16:00:00.000Z","stockId":1965,"sp":9.57},{"date":"2023-11-20T16:00:00.000Z","stockId":1965,"sp":9.51},{"date":"2023-11-19T16:00:00.000Z","stockId":1965,"sp":9.35},{"date":"2023-11-16T16:00:00.000Z","stockId":1965,"sp":9.26},{"date":"2023-11-15T16:00:00.000Z","stockId":1965,"sp":9.25},{"date":"2023-11-14T16:00:00.000Z","stockId":1965,"sp":9.1},{"date":"2023-11-13T16:00:00.000Z","stockId":1965,"sp":9.15},{"date":"2023-11-12T16:00:00.000Z","stockId":1965,"sp":9.27},{"date":"2023-11-09T16:00:00.000Z","stockId":1965,"sp":9.34},{"date":"2023-11-08T16:00:00.000Z","stockId":1965,"sp":9.29},{"date":"2023-11-07T16:00:00.000Z","stockId":1965,"sp":9.18},{"date":"2023-11-06T16:00:00.000Z","stockId":1965,"sp":9.18},{"date":"2023-11-05T16:00:00.000Z","stockId":1965,"sp":9.03},{"date":"2023-11-02T16:00:00.000Z","stockId":1965,"sp":9.25},{"date":"2023-11-01T16:00:00.000Z","stockId":1965,"sp":9.39},{"date":"2023-10-31T16:00:00.000Z","stockId":1965,"sp":9.27},{"date":"2023-10-30T16:00:00.000Z","stockId":1965,"sp":9.33},{"date":"2023-10-29T16:00:00.000Z","stockId":1965,"sp":9.32},{"date":"2023-10-26T16:00:00.000Z","stockId":1965,"sp":9.56},{"date":"2023-10-25T16:00:00.000Z","stockId":1965,"sp":9.6},{"date":"2023-10-24T16:00:00.000Z","stockId":1965,"sp":9.34},{"date":"2023-10-23T16:00:00.000Z","stockId":1965,"sp":9.45},{"date":"2023-10-22T16:00:00.000Z","stockId":1965,"sp":9.3},{"date":"2023-10-19T16:00:00.000Z","stockId":1965,"sp":9.28},{"date":"2023-10-18T16:00:00.000Z","stockId":1965,"sp":9.43},{"date":"2023-10-17T16:00:00.000Z","stockId":1965,"sp":9.69},{"date":"2023-10-16T16:00:00.000Z","stockId":1965,"sp":9.83},{"date":"2023-10-15T16:00:00.000Z","stockId":1965,"sp":9.69},{"date":"2023-10-12T16:00:00.000Z","stockId":1965,"sp":9.52},{"date":"2023-10-11T16:00:00.000Z","stockId":1965,"sp":9.59},{"date":"2023-10-10T16:00:00.000Z","stockId":1965,"sp":9.49},{"date":"2023-10-09T16:00:00.000Z","stockId":1965,"sp":9.55},{"date":"2023-10-08T16:00:00.000Z","stockId":1965,"sp":9.68},{"date":"2023-09-27T16:00:00.000Z","stockId":1965,"sp":9.65},{"date":"2023-09-26T16:00:00.000Z","stockId":1965,"sp":9.59},{"date":"2023-09-25T16:00:00.000Z","stockId":1965,"sp":9.78},{"date":"2023-09-24T16:00:00.000Z","stockId":1965,"sp":9.89},{"date":"2023-09-21T16:00:00.000Z","stockId":1965,"sp":9.68},{"date":"2023-09-20T16:00:00.000Z","stockId":1965,"sp":9.78},{"date":"2023-09-19T16:00:00.000Z","stockId":1965,"sp":9.81},{"date":"2023-09-18T16:00:00.000Z","stockId":1965,"sp":9.84},{"date":"2023-09-17T16:00:00.000Z","stockId":1965,"sp":9.79},{"date":"2023-09-14T16:00:00.000Z","stockId":1965,"sp":9.89},{"date":"2023-09-13T16:00:00.000Z","stockId":1965,"sp":10.16},{"date":"2023-09-12T16:00:00.000Z","stockId":1965,"sp":10.27},{"date":"2023-09-11T16:00:00.000Z","stockId":1965,"sp":10.03},{"date":"2023-09-10T16:00:00.000Z","stockId":1965,"sp":9.98},{"date":"2023-09-07T16:00:00.000Z","stockId":1965,"sp":9.96},{"date":"2023-09-06T16:00:00.000Z","stockId":1965,"sp":9.96},{"date":"2023-09-05T16:00:00.000Z","stockId":1965,"sp":9.79},{"date":"2023-09-04T16:00:00.000Z","stockId":1965,"sp":9.89},{"date":"2023-09-03T16:00:00.000Z","stockId":1965,"sp":9.84},{"date":"2023-08-31T16:00:00.000Z","stockId":1965,"sp":9.85},{"date":"2023-08-30T16:00:00.000Z","stockId":1965,"sp":9.71},{"date":"2023-08-29T16:00:00.000Z","stockId":1965,"sp":9.35},{"date":"2023-08-28T16:00:00.000Z","stockId":1965,"sp":9.28},{"date":"2023-08-27T16:00:00.000Z","stockId":1965,"sp":9.39},{"date":"2023-08-24T16:00:00.000Z","stockId":1965,"sp":9.54},{"date":"2023-08-23T16:00:00.000Z","stockId":1965,"sp":9.4},{"date":"2023-08-22T16:00:00.000Z","stockId":1965,"sp":9.63},{"date":"2023-08-21T16:00:00.000Z","stockId":1965,"sp":9.65},{"date":"2023-08-20T16:00:00.000Z","stockId":1965,"sp":9.68},{"date":"2023-08-17T16:00:00.000Z","stockId":1965,"sp":9.54},{"date":"2023-08-16T16:00:00.000Z","stockId":1965,"sp":9.37},{"date":"2023-08-15T16:00:00.000Z","stockId":1965,"sp":9.4},{"date":"2023-08-14T16:00:00.000Z","stockId":1965,"sp":9.52},{"date":"2023-08-13T16:00:00.000Z","stockId":1965,"sp":9.22},{"date":"2023-08-10T16:00:00.000Z","stockId":1965,"sp":9.08},{"date":"2023-08-09T16:00:00.000Z","stockId":1965,"sp":9.17},{"date":"2023-08-08T16:00:00.000Z","stockId":1965,"sp":9.06},{"date":"2023-08-07T16:00:00.000Z","stockId":1965,"sp":9.05},{"date":"2023-08-06T16:00:00.000Z","stockId":1965,"sp":8.94},{"date":"2023-08-03T16:00:00.000Z","stockId":1965,"sp":9.02},{"date":"2023-08-02T16:00:00.000Z","stockId":1965,"sp":9.21},{"date":"2023-08-01T16:00:00.000Z","stockId":1965,"sp":9.16},{"date":"2023-07-31T16:00:00.000Z","stockId":1965,"sp":9.18},{"date":"2023-07-30T16:00:00.000Z","stockId":1965,"sp":9.18},{"date":"2023-07-27T16:00:00.000Z","stockId":1965,"sp":9.19},{"date":"2023-07-26T16:00:00.000Z","stockId":1965,"sp":9.1},{"date":"2023-07-25T16:00:00.000Z","stockId":1965,"sp":9.1},{"date":"2023-07-24T16:00:00.000Z","stockId":1965,"sp":9.15},{"date":"2023-07-23T16:00:00.000Z","stockId":1965,"sp":9.06},{"date":"2023-07-20T16:00:00.000Z","stockId":1965,"sp":9.03},{"date":"2023-07-19T16:00:00.000Z","stockId":1965,"sp":9.06},{"date":"2023-07-18T16:00:00.000Z","stockId":1965,"sp":9.17},{"date":"2023-07-17T16:00:00.000Z","stockId":1965,"sp":9.17},{"date":"2023-07-16T16:00:00.000Z","stockId":1965,"sp":9.72},{"date":"2023-07-13T16:00:00.000Z","stockId":1965,"sp":9.63},{"date":"2023-07-12T16:00:00.000Z","stockId":1965,"sp":9.65},{"date":"2023-07-11T16:00:00.000Z","stockId":1965,"sp":9.43},{"date":"2023-07-10T16:00:00.000Z","stockId":1965,"sp":9.6},{"date":"2023-07-09T16:00:00.000Z","stockId":1965,"sp":9.51},{"date":"2023-07-06T16:00:00.000Z","stockId":1965,"sp":9.45},{"date":"2023-07-05T16:00:00.000Z","stockId":1965,"sp":9.29},{"date":"2023-07-04T16:00:00.000Z","stockId":1965,"sp":9.39},{"date":"2023-07-03T16:00:00.000Z","stockId":1965,"sp":9.34},{"date":"2023-07-02T16:00:00.000Z","stockId":1965,"sp":9.48},{"date":"2023-06-29T16:00:00.000Z","stockId":1965,"sp":9.6},{"date":"2023-06-28T16:00:00.000Z","stockId":1965,"sp":9.6},{"date":"2023-06-27T16:00:00.000Z","stockId":1965,"sp":9.49},{"date":"2023-06-26T16:00:00.000Z","stockId":1965,"sp":9.35},{"date":"2023-06-25T16:00:00.000Z","stockId":1965,"sp":8.93},{"date":"2023-06-20T16:00:00.000Z","stockId":1965,"sp":9.1},{"date":"2023-06-19T16:00:00.000Z","stockId":1965,"sp":8.88},{"date":"2023-06-18T16:00:00.000Z","stockId":1965,"sp":9.06},{"date":"2023-06-15T16:00:00.000Z","stockId":1965,"sp":9.19},{"date":"2023-06-14T16:00:00.000Z","stockId":1965,"sp":9.41},{"date":"2023-06-13T16:00:00.000Z","stockId":1965,"sp":9.47},{"date":"2023-06-12T16:00:00.000Z","stockId":1965,"sp":9.45},{"date":"2023-06-11T16:00:00.000Z","stockId":1965,"sp":9.37},{"date":"2023-06-08T16:00:00.000Z","stockId":1965,"sp":9.39},{"date":"2023-06-07T16:00:00.000Z","stockId":1965,"sp":9.55},{"date":"2023-06-06T16:00:00.000Z","stockId":1965,"sp":9.48},{"date":"2023-06-05T16:00:00.000Z","stockId":1965,"sp":9.08},{"date":"2023-06-04T16:00:00.000Z","stockId":1965,"sp":9.16},{"date":"2023-06-01T16:00:00.000Z","stockId":1965,"sp":9.13},{"date":"2023-05-31T16:00:00.000Z","stockId":1965,"sp":9.21},{"date":"2023-05-30T16:00:00.000Z","stockId":1965,"sp":9.42},{"date":"2023-05-29T16:00:00.000Z","stockId":1965,"sp":9.35},{"date":"2023-05-28T16:00:00.000Z","stockId":1965,"sp":9.25},{"date":"2023-05-25T16:00:00.000Z","stockId":1965,"sp":9.05},{"date":"2023-05-24T16:00:00.000Z","stockId":1965,"sp":8.83},{"date":"2023-05-23T16:00:00.000Z","stockId":1965,"sp":8.54},{"date":"2023-05-22T16:00:00.000Z","stockId":1965,"sp":8.88},{"date":"2023-05-21T16:00:00.000Z","stockId":1965,"sp":9},{"date":"2023-05-18T16:00:00.000Z","stockId":1965,"sp":8.95},{"date":"2023-05-17T16:00:00.000Z","stockId":1965,"sp":9.05},{"date":"2023-05-16T16:00:00.000Z","stockId":1965,"sp":9.09},{"date":"2023-05-15T16:00:00.000Z","stockId":1965,"sp":9.19},{"date":"2023-05-14T16:00:00.000Z","stockId":1965,"sp":9.3},{"date":"2023-05-11T16:00:00.000Z","stockId":1965,"sp":9.03},{"date":"2023-05-10T16:00:00.000Z","stockId":1965,"sp":8.87},{"date":"2023-05-09T16:00:00.000Z","stockId":1965,"sp":9.01},{"date":"2023-05-08T16:00:00.000Z","stockId":1965,"sp":9.17},{"date":"2023-05-07T16:00:00.000Z","stockId":1965,"sp":9.9},{"date":"2023-05-04T16:00:00.000Z","stockId":1965,"sp":9.28},{"date":"2023-05-03T16:00:00.000Z","stockId":1965,"sp":9.53},{"date":"2023-04-27T16:00:00.000Z","stockId":1965,"sp":9.18},{"stockId":1965,"date":"2023-04-26T16:00:00.000Z","sp":9.08},{"stockId":1965,"date":"2023-04-25T16:00:00.000Z","sp":9.16},{"stockId":1965,"date":"2023-04-24T16:00:00.000Z","sp":9.15},{"stockId":1965,"date":"2023-04-23T16:00:00.000Z","sp":9.01},{"stockId":1965,"date":"2023-04-20T16:00:00.000Z","sp":9.01},{"stockId":1965,"date":"2023-04-19T16:00:00.000Z","sp":9},{"stockId":1965,"date":"2023-04-18T16:00:00.000Z","sp":9.05},{"stockId":1965,"date":"2023-04-17T16:00:00.000Z","sp":8.92},{"stockId":1965,"date":"2023-04-16T16:00:00.000Z","sp":8.95}],"dateFlag":"day"}