window.pageData = {"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"ipoDate":"2008-05-15T16:00:00.000Z","areaCode":"cn","blackenedNum":16,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"establishDate":"2007-04-27T16:00:00.000Z","memoNum":22,"listingStatus":"normally_listed","currency":"CNY","name":"塔牌集团","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"tpjt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"彭倩;钟烈华","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-10T16:00:00.000Z"],"lastExpectedDate":"2026-08-10T16:00:00.000Z","lastUpdated":"2026-07-16T19:08:09.453Z"}],"latestLiftedDate":"2027-03-24T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":125.28484735531772},"pb":{"mcw":0.5888097930943953},"ps_ttm":{"mcw":0.7190805534426102},"dyr":{"mcw":0.032258973673446094}},"staticDividendYieldRatio":0.032344969890529075},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020201,"stockCode":"C020201","exchange":"sz","stockType":"industry","source":"cni","tickerId":20201,"name":"建筑材料"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610100,"stockCode":"610100","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610100,"source":"sw"},{"_id":2010000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw","tickerId":610101,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610100,"stockCode":"610100","name":"水泥","stockType":"industry","exchange":"sw_2021","tickerId":610100,"source":"sw_2021"},{"_id":2020000610101,"stockCode":"610101","name":"水泥制造","stockType":"industry","exchange":"sw_2021","tickerId":610101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931009,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","name":"建筑材料","weighting":0.027695},{"_id":1000001730269,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30269","tickerId":1730269,"source":"csi","name":"红利低波","weighting":0.0187},{"_id":1000001730270,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30270","tickerId":1730270,"source":"csi","name":"红利价值","weighting":0.0174},{"_id":1000000930838,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930838","tickerId":930838,"source":"csi","name":"CS高股息","weighting":0.01543},{"_id":1000000931645,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931645","tickerId":931645,"source":"csi","name":"1000红利","weighting":0.01089},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00819},{"_id":1000000000922,"stockCode":"000922","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":922,"name":"中证红利","weighting":0.00673},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.00349},{"_id":1000000931755,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931755","tickerId":931755,"source":"csi","name":"SEEE碳中和","weighting":0.00182},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0008},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0007},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00059},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00059},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tapai.com","companyName":"广东塔牌集团股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-13T16:00:00.000Z","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21000万元-23000万元，与上年同期相比下降47.17%-51.77%。","maxProfit":230000000,"maxProfitChangeRatio":0.5177,"minProfit":210000000,"minProfitChangeRatio":0.4717,"performanceType":"sharply_decrease","reason":"1、水泥主业盈利同比下降的影响。报告期内，房地产行业持续深度调整，地方基建项目资金落地节奏放缓、有效拉动不足，水泥需求继续下降，且降幅同比进一步扩大，存量市场竞争加剧，水泥价格继续下行。受行业整体大环境拖累，公司水泥销量和价格同比均出现下滑；虽然水泥销售成本同比有所下降，但成本端改善幅度不足以对冲产品售价下跌的影响，水泥业务毛利率同比略有下降，主业盈利空间相应收窄。2、非经常性损益同比下降的影响。上年同期受资本市场持续回暖和处置关停企业的影响，公司非经常性损益基数较高，达1.94亿元，报告期非经损益同比下降了约1.2亿元，其中投资收益（含浮盈）同比减少约0.8亿元，处置关停企业的收益同比减少约0.4亿元。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2233,"type":"tr_dri","cagr_p_r_fs":0.03114234796482851,"cagr_p_r_fys":-0.15793450850305601,"cagr_p_r_y1":-0.051623740201567014,"cagr_p_r_y3":0.026991961612578663,"cagr_p_r_y5":-0.014277381049737303,"p_r_fs":0.7457899349034589,"cagr_p_r_d30":-0.03871829105473934,"cagr_p_r_d60":-0.14994096812278557,"cagr_p_r_d90":-0.16534542591997048,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2008-05-15T16:00:00.000Z","cagr_p_r_y10":0.033736453474038974,"cagr_p_r_d14":-0.04255319148936154,"cagr_p_r_d7":-0.036144578313252906},"shnc":{"stockId":2233,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":31846,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":31846,"shnc_q1":-0.07625815808556925,"shnc_q2":-0.14564721663313213,"shnc_q3":-0.2516332189688396,"shnc_y1":-0.2634038025627978,"shnc_y2":-0.444417306350314,"shnc_d30":0.005017830656105027,"shnc_d90":-0.07625815808556925},"ple":{"stockId":2233,"type":"ple","ps":34720000,"ps_mc":255539200,"ps_shbt10sh_r":0.047476047089337274,"ps_sc_r":0.0296,"pc":2,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2233,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":-0.0054,"mtaslb":115873948,"mtaslb_mc_r":0.013418654917623053,"mtaslb_fbc":-90477,"mtaslb_fb":112426524,"mtaslb_smc":-5800,"mtaslb_sb":3447424,"fb_mc_rc_d1":-0.000010477589328204999,"fb_mc_rc_d5":0.0001657211148843759,"fb_mc_rc_d20":-0.00014228198569596535,"fb_mc_rc_d60":-0.0014549293276413088,"fb_mc_rc_d120":-0.0007886863377199007,"sb_mc_rc_d1":-0.000010347150115950543,"sb_mc_rc_d5":-0.000023546318684094116,"sb_mc_rc_d20":-0.00006716909821206812,"sb_mc_rc_d60":0.00003590492878504177,"sb_mc_rc_d120":0.00005030391034737704,"npa_o_f_d1":-90477,"npa_o_f_d120":-8243590,"npa_o_f_d20":-1352228,"npa_o_f_d5":1418564,"npa_o_f_d60":-15744553,"fb_mc_rc_d240":-0.0033834153157296827,"npa_o_f_d240":-38070776},"mm_ha":{"stockId":2233,"type":"mm_ha","mm_sh":132640761,"mm_sha":924506104,"mm_sh_cap_r":0.11305193480628249,"spc":-0.0141,"mm_shc_v_r":9.763902782065795,"mm_sh_nba_d1":1002736871.2649142,"mm_sh_nba_d5":1002736871.2649142,"mm_sh_nba_d20":1002736871.2649142,"mm_sh_nba_d60":1002736871.2649142,"mm_sh_nba_d120":991202881.7996247,"mm_sh_nba_d240":1003613141.3476472,"mm_sh_cap_rc_d1":0.09555388045072488,"mm_sh_cap_rc_d5":0.09555388045072488,"mm_sh_cap_rc_d20":0.09555388045072488,"mm_sh_cap_rc_d60":0.09555388045072488,"mm_sh_cap_rc_d120":0.09424334272296642,"mm_sh_nbv_d1":113851012,"mm_sh_nbv_d5":113851012,"mm_sh_nbv_d20":113851012,"mm_sh_nbv_d60":113851012,"mm_sh_nbv_d120":112289526,"mm_sh_nbv_d240":113647806,"mm_sh_nbp_d1":62012343.97814883,"mm_sh_nbp_d5":-268975.3054242709,"mm_sh_nbp_d20":-268975.3054242709,"mm_sh_nbp_d60":-268975.3054242709,"mm_sh_nbp_d120":-7358991.609619424,"mm_sh_nbp_d240":-14029078.832678149,"mm_sh_nbpr_d1":0.061843087409284785,"mm_sh_nbpr_d5":-0.00932802728407389,"mm_sh_nbpr_d20":-0.00932802728407389,"mm_sh_nbpr_d60":-0.00932802728407389,"mm_sh_nbpr_d120":-0.06119499074233582,"mm_sh_nbpr_d240":-0.12044605648145848,"mm_sh_cap_rc_d240":0.0953833319286716,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.07877987839099358,"mm_shc_v_r_d20":0.48819513910328977,"mm_shc_v_r_d240":0.03983323835441651,"mm_shc_v_r_d5":1.952780556413159,"mm_shc_v_r_d60":0.16273171303442993,"mm_sh_cap_rc_q1":-0.011080628402324655,"mm_sh_cap_rc_q2":-0.008355792957979155,"mm_sh_cap_rc_q3":0.005820628100871042,"mm_sh_cap_rc_q4":0.101381538362314,"mm_sh_nba_q1":-90843830.10012989,"mm_sh_nba_q2":-81438469.07375953,"mm_sh_nba_q3":72198712.75769696,"mm_sh_nba_q4":1074935584.0226111,"mm_sh_nbv_q1":-13000600,"mm_sh_nbv_q2":-12004080,"mm_sh_nbv_q3":4885670,"mm_sh_nbv_q4":118736682}},"priceMetrics":{"pe_ttm":13.722939211907573,"d_pe_ttm":22.460447680928326,"pb":0.7265963397781688,"pb_wo_gw":0.7265963397781688,"dyr":0.06650626135534198,"mc":8453883657.6,"mc_om":8453883657.6,"sp":7.2,"spc":-0.0217,"ta":94192389,"to_r":0.010933859467746226,"cmc":8447564218,"ecmc":5096923581.6,"ecmc_psh":160049,"shn":31846},"differentMarketStocks":[],"staticDividendYieldRatio":0.06650626135534198},"shareholdersEquityChangeData":[{"_id":"69fcf0115f0989353b3f84b5","stockId":2233,"source":"cn_info","shareholderName":"公司第三期员工持股计划","declarationDate":"2026-04-08T16:00:00.000Z","date":"2026-04-07T16:00:00.000Z","changeQuantity":-11385000,"sharesChangeRatio":0.0097,"sharesHeldAfterChange":0.0079,"quantityHeldAfterChange":9220400,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"69a0a6f68077d39178907a12","stockId":2233,"source":"cn_info","shareholderName":"徐永寿","declarationDate":"2026-01-28T16:00:00.000Z","date":"2026-01-26T16:00:00.000Z","changeQuantity":-5000039,"sharesChangeRatio":0.00419,"priceLimit":"9.32","sharesHeldAfterChange":0.0702,"quantityHeldAfterChange":83657017,"priceFloor":9.32,"priceCeiling":9.32,"averagePrice":9.32,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6955818d81a6f7349f244176","stockId":2233,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2025-12-02T16:00:00.000Z","date":"2025-11-30T16:00:00.000Z","changeQuantity":-9055400,"sharesChangeRatio":0.0076,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6955818d81a6f7349f244177","stockId":2233,"source":"cn_info","shareholderName":"徐永寿","declarationDate":"2025-12-02T16:00:00.000Z","date":"2025-11-30T16:00:00.000Z","changeQuantity":-5000000,"sharesChangeRatio":0.00419,"sharesHeldAfterChange":0.0744,"quantityHeldAfterChange":88657056,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"692368019f2839bb4736581f","stockId":2233,"source":"cn_info","shareholderName":"EMERGING ASIA EQUITY FUND","declarationDate":"2025-10-29T16:00:00.000Z","date":"2025-10-23T16:00:00.000Z","changeQuantity":9860550,"sharesChangeRatio":0.00826,"priceLimit":"8.924-9.092","sharesHeldAfterChange":0.04814,"quantityHeldAfterChange":57400252,"priceFloor":8.924,"priceCeiling":9.092,"averagePrice":9.008,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"692368019f2839bb47365820","stockId":2233,"source":"cn_info","shareholderName":"FIDELITY EXJAP","declarationDate":"2025-10-29T16:00:00.000Z","date":"2025-10-23T16:00:00.000Z","changeQuantity":72508,"sharesChangeRatio":0.00006,"priceLimit":"8.924-9.092","sharesHeldAfterChange":0.00037,"quantityHeldAfterChange":440723,"priceFloor":8.924,"priceCeiling":9.092,"averagePrice":9.008,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"692368019f2839bb47365821","stockId":2233,"source":"cn_info","shareholderName":"WOO HAY TONG ASIA EX JAPAN FUND","declarationDate":"2025-10-29T16:00:00.000Z","date":"2025-10-23T16:00:00.000Z","changeQuantity":112415,"sharesChangeRatio":0.00009,"priceLimit":"8.924-9.092","sharesHeldAfterChange":0.00059,"quantityHeldAfterChange":712316,"priceFloor":8.924,"priceCeiling":9.092,"averagePrice":9.008,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6903c12a40138e3e2502010c","stockId":2233,"source":"cn_info","shareholderName":"EMERGING ASIA EQUITY FUND","declarationDate":"2025-10-29T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":15437558,"sharesChangeRatio":0.01295,"priceLimit":"8.915-9.149","priceFloor":8.915,"priceCeiling":9.149,"averagePrice":9.032,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6903c12a40138e3e2502010d","stockId":2233,"source":"cn_info","shareholderName":"FIDELITY EXJAP","declarationDate":"2025-10-29T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":221843,"sharesChangeRatio":0.00019,"priceLimit":"8.915-9.149","priceFloor":8.915,"priceCeiling":9.149,"averagePrice":9.032,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6903c12a40138e3e2502010e","stockId":2233,"source":"cn_info","shareholderName":"HERMES CHINA EQUITY FUND","declarationDate":"2025-10-29T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":123247,"sharesChangeRatio":0.0001,"priceLimit":"8.915-9.149","sharesHeldAfterChange":0.00038,"quantityHeldAfterChange":455518,"priceFloor":8.915,"priceCeiling":9.149,"averagePrice":9.032,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6903c12a40138e3e2502010f","stockId":2233,"source":"cn_info","shareholderName":"WOO HAY TONG ASIA EX JAPAN FUND","declarationDate":"2025-10-29T16:00:00.000Z","date":"2025-09-29T16:00:00.000Z","changeQuantity":384813,"sharesChangeRatio":0.00032,"priceLimit":"8.915-9.149","priceFloor":8.915,"priceCeiling":9.149,"averagePrice":9.032,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"68a7787c06e61b2f10e27000","stockId":2233,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2025-07-22T16:00:00.000Z","date":"2025-07-21T16:00:00.000Z","changeQuantity":-9949500,"sharesChangeRatio":0.00834,"sharesHeldAfterChange":0.0076,"quantityHeldAfterChange":9055400,"stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c8e","stockId":2233,"source":"cn_info","shareholderName":"25名中层管理技术干部","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":220000,"sharesChangeRatio":0.00018,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.158Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c8f","stockId":2233,"source":"cn_info","shareholderName":"何坤皇","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":40000,"sharesChangeRatio":0.00003,"sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":186200,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.161Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c90","stockId":2233,"source":"cn_info","shareholderName":"刘延东","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":15000,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":58200,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.163Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c91","stockId":2233,"source":"cn_info","shareholderName":"徐政雄","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":32800,"sharesChangeRatio":0.00003,"sharesHeldAfterChange":0.0001,"quantityHeldAfterChange":114800,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.166Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c92","stockId":2233,"source":"cn_info","shareholderName":"李斌","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":33000,"sharesChangeRatio":0.00003,"sharesHeldAfterChange":0.00007,"quantityHeldAfterChange":82000,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.168Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c93","stockId":2233,"source":"cn_info","shareholderName":"赖宏飞","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":33800,"sharesChangeRatio":0.00003,"sharesHeldAfterChange":0.00013,"quantityHeldAfterChange":157100,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.170Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c94","stockId":2233,"source":"cn_info","shareholderName":"钟剑威","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":35200,"sharesChangeRatio":0.00003,"sharesHeldAfterChange":0.00011,"quantityHeldAfterChange":131300,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.173Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c95","stockId":2233,"source":"cn_info","shareholderName":"钟华胜","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":16900,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00006,"quantityHeldAfterChange":69200,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.175Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c96","stockId":2233,"source":"cn_info","shareholderName":"钟媛","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":11300,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":26300,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.178Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c97","stockId":2233,"source":"cn_info","shareholderName":"钟朝晖","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00004,"sharesHeldAfterChange":0.00017,"quantityHeldAfterChange":205000,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.180Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}},{"_id":"6865f998b9bea94b61780c98","stockId":2233,"source":"cn_info","shareholderName":"陈晨科","declarationDate":"2023-12-07T16:00:00.000Z","date":"2023-12-06T16:00:00.000Z","changeQuantity":10000,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0.00002,"quantityHeldAfterChange":23300,"candlestickAveragePrice":7.125567050976314,"lastUpdated":"2025-07-30T09:43:37.183Z","stock":{"_id":2233,"stockCode":"002233","exchange":"sz","market":"a","stockType":"company","followedNum":1592,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2233,"memoNum":22,"currency":"CNY","name":"塔牌集团","isFollowed":false}}],"priceMetricsList":[{"stockId":2233,"date":"2026-07-16T16:00:00.000Z","sp":7.2},{"date":"2026-07-15T16:00:00.000Z","stockId":2233,"sp":7.36},{"date":"2026-07-14T16:00:00.000Z","stockId":2233,"sp":7.4},{"stockId":2233,"date":"2026-07-13T16:00:00.000Z","sp":7.36},{"date":"2026-07-12T16:00:00.000Z","stockId":2233,"sp":7.61},{"date":"2026-07-09T16:00:00.000Z","stockId":2233,"sp":7.47},{"stockId":2233,"date":"2026-07-08T16:00:00.000Z","sp":7.54},{"stockId":2233,"date":"2026-07-07T16:00:00.000Z","sp":7.7},{"stockId":2233,"date":"2026-07-06T16:00:00.000Z","sp":7.59},{"date":"2026-07-05T16:00:00.000Z","stockId":2233,"sp":7.8},{"stockId":2233,"date":"2026-07-02T16:00:00.000Z","sp":7.52},{"date":"2026-07-01T16:00:00.000Z","stockId":2233,"sp":7.26},{"stockId":2233,"date":"2026-06-30T16:00:00.000Z","sp":7.22},{"date":"2026-06-29T16:00:00.000Z","stockId":2233,"sp":6.97},{"stockId":2233,"date":"2026-06-28T16:00:00.000Z","sp":7.07},{"stockId":2233,"date":"2026-06-25T16:00:00.000Z","sp":7.14},{"stockId":2233,"date":"2026-06-24T16:00:00.000Z","sp":7.18},{"date":"2026-06-23T16:00:00.000Z","stockId":2233,"sp":7.31},{"date":"2026-06-22T16:00:00.000Z","stockId":2233,"sp":7.35},{"stockId":2233,"date":"2026-06-21T16:00:00.000Z","sp":7.41},{"stockId":2233,"date":"2026-06-17T16:00:00.000Z","sp":7.52},{"date":"2026-06-16T16:00:00.000Z","stockId":2233,"sp":7.49},{"stockId":2233,"date":"2026-06-15T16:00:00.000Z","sp":7.57},{"stockId":2233,"date":"2026-06-14T16:00:00.000Z","sp":7.75},{"stockId":2233,"date":"2026-06-11T16:00:00.000Z","sp":7.59},{"date":"2026-06-10T16:00:00.000Z","stockId":2233,"sp":7.49},{"stockId":2233,"date":"2026-06-09T16:00:00.000Z","sp":7.7},{"date":"2026-06-08T16:00:00.000Z","stockId":2233,"sp":7.82},{"stockId":2233,"date":"2026-06-07T16:00:00.000Z","sp":8.12},{"stockId":2233,"date":"2026-06-04T16:00:00.000Z","sp":7.98},{"date":"2026-06-03T16:00:00.000Z","stockId":2233,"sp":7.91},{"date":"2026-06-02T16:00:00.000Z","stockId":2233,"sp":7.99},{"date":"2026-06-01T16:00:00.000Z","stockId":2233,"sp":8.13},{"stockId":2233,"date":"2026-05-31T16:00:00.000Z","sp":8.21},{"stockId":2233,"date":"2026-05-28T16:00:00.000Z","sp":8.36},{"date":"2026-05-27T16:00:00.000Z","stockId":2233,"sp":7.93},{"date":"2026-05-26T16:00:00.000Z","stockId":2233,"sp":8.07},{"stockId":2233,"date":"2026-05-25T16:00:00.000Z","sp":8.21},{"stockId":2233,"date":"2026-05-24T16:00:00.000Z","sp":8.2},{"date":"2026-05-21T16:00:00.000Z","stockId":2233,"sp":8.21},{"date":"2026-05-20T16:00:00.000Z","stockId":2233,"sp":8.25},{"date":"2026-05-19T16:00:00.000Z","stockId":2233,"sp":8.4},{"date":"2026-05-18T16:00:00.000Z","stockId":2233,"sp":8.44},{"date":"2026-05-17T16:00:00.000Z","stockId":2233,"sp":8.47},{"date":"2026-05-14T16:00:00.000Z","stockId":2233,"sp":8.52},{"stockId":2233,"date":"2026-05-13T16:00:00.000Z","sp":8.75},{"date":"2026-05-12T16:00:00.000Z","stockId":2233,"sp":8.85},{"stockId":2233,"date":"2026-05-11T16:00:00.000Z","sp":8.88},{"stockId":2233,"date":"2026-05-10T16:00:00.000Z","sp":8.83},{"stockId":2233,"date":"2026-05-07T16:00:00.000Z","sp":8.85},{"stockId":2233,"date":"2026-05-06T16:00:00.000Z","sp":8.87},{"stockId":2233,"date":"2026-05-05T16:00:00.000Z","sp":8.79},{"stockId":2233,"date":"2026-04-29T16:00:00.000Z","sp":8.56},{"stockId":2233,"date":"2026-04-28T16:00:00.000Z","sp":9.55},{"stockId":2233,"date":"2026-04-27T16:00:00.000Z","sp":9.8},{"date":"2026-04-26T16:00:00.000Z","stockId":2233,"sp":9.46},{"stockId":2233,"date":"2026-04-23T16:00:00.000Z","sp":9.39},{"stockId":2233,"date":"2026-04-22T16:00:00.000Z","sp":9.51},{"stockId":2233,"date":"2026-04-21T16:00:00.000Z","sp":9.25},{"date":"2026-04-20T16:00:00.000Z","stockId":2233,"sp":9.18},{"date":"2026-04-19T16:00:00.000Z","stockId":2233,"sp":9.17},{"stockId":2233,"date":"2026-04-16T16:00:00.000Z","sp":9.09},{"stockId":2233,"date":"2026-04-15T16:00:00.000Z","sp":9.27},{"stockId":2233,"date":"2026-04-14T16:00:00.000Z","sp":9.2},{"date":"2026-04-13T16:00:00.000Z","stockId":2233,"sp":9.3},{"stockId":2233,"date":"2026-04-12T16:00:00.000Z","sp":9.41},{"stockId":2233,"date":"2026-04-09T16:00:00.000Z","sp":9.39},{"stockId":2233,"date":"2026-04-08T16:00:00.000Z","sp":9.44},{"stockId":2233,"date":"2026-04-07T16:00:00.000Z","sp":9.42},{"stockId":2233,"date":"2026-04-06T16:00:00.000Z","sp":9.19},{"stockId":2233,"date":"2026-04-02T16:00:00.000Z","sp":9.12},{"date":"2026-04-01T16:00:00.000Z","stockId":2233,"sp":9.36},{"date":"2026-03-31T16:00:00.000Z","stockId":2233,"sp":9.4},{"stockId":2233,"date":"2026-03-30T16:00:00.000Z","sp":9.37},{"stockId":2233,"date":"2026-03-29T16:00:00.000Z","sp":9.42},{"date":"2026-03-26T16:00:00.000Z","stockId":2233,"sp":9.27},{"date":"2026-03-25T16:00:00.000Z","stockId":2233,"sp":9.23},{"date":"2026-03-24T16:00:00.000Z","stockId":2233,"sp":9.25},{"date":"2026-03-23T16:00:00.000Z","stockId":2233,"sp":9.25},{"date":"2026-03-22T16:00:00.000Z","stockId":2233,"sp":8.81},{"date":"2026-03-19T16:00:00.000Z","stockId":2233,"sp":9.31},{"date":"2026-03-18T16:00:00.000Z","stockId":2233,"sp":9.47},{"stockId":2233,"date":"2026-03-17T16:00:00.000Z","sp":9.47},{"date":"2026-03-16T16:00:00.000Z","stockId":2233,"sp":9.45},{"date":"2026-03-15T16:00:00.000Z","stockId":2233,"sp":9.54},{"stockId":2233,"date":"2026-03-12T16:00:00.000Z","sp":9.64},{"stockId":2233,"date":"2026-03-11T16:00:00.000Z","sp":9.6},{"date":"2026-03-10T16:00:00.000Z","stockId":2233,"sp":9.7},{"date":"2026-03-09T16:00:00.000Z","stockId":2233,"sp":9.4},{"date":"2026-03-08T16:00:00.000Z","stockId":2233,"sp":9.31},{"stockId":2233,"date":"2026-03-05T16:00:00.000Z","sp":9.6},{"stockId":2233,"date":"2026-03-04T16:00:00.000Z","sp":9.47},{"stockId":2233,"date":"2026-03-03T16:00:00.000Z","sp":9.45},{"date":"2026-03-02T16:00:00.000Z","stockId":2233,"sp":9.62},{"date":"2026-03-01T16:00:00.000Z","stockId":2233,"sp":9.66},{"stockId":2233,"date":"2026-02-26T16:00:00.000Z","sp":9.65},{"stockId":2233,"date":"2026-02-25T16:00:00.000Z","sp":9.75},{"date":"2026-02-24T16:00:00.000Z","stockId":2233,"sp":10.09},{"stockId":2233,"date":"2026-02-23T16:00:00.000Z","sp":9.94},{"date":"2026-02-12T16:00:00.000Z","stockId":2233,"sp":9.84},{"stockId":2233,"date":"2026-02-11T16:00:00.000Z","sp":9.94},{"stockId":2233,"date":"2026-02-10T16:00:00.000Z","sp":10.01},{"date":"2026-02-09T16:00:00.000Z","stockId":2233,"sp":9.95},{"stockId":2233,"date":"2026-02-08T16:00:00.000Z","sp":9.92},{"date":"2026-02-05T16:00:00.000Z","stockId":2233,"sp":9.84},{"stockId":2233,"date":"2026-02-04T16:00:00.000Z","sp":10.02},{"date":"2026-02-03T16:00:00.000Z","stockId":2233,"sp":10.07},{"stockId":2233,"date":"2026-02-02T16:00:00.000Z","sp":9.89},{"date":"2026-02-01T16:00:00.000Z","stockId":2233,"sp":9.58},{"stockId":2233,"date":"2026-01-29T16:00:00.000Z","sp":9.82},{"stockId":2233,"date":"2026-01-28T16:00:00.000Z","sp":9.95},{"stockId":2233,"date":"2026-01-27T16:00:00.000Z","sp":9.53},{"stockId":2233,"date":"2026-01-26T16:00:00.000Z","sp":9.56},{"stockId":2233,"date":"2026-01-25T16:00:00.000Z","sp":9.71},{"date":"2026-01-22T16:00:00.000Z","stockId":2233,"sp":9.63},{"stockId":2233,"date":"2026-01-21T16:00:00.000Z","sp":9.61},{"date":"2026-01-20T16:00:00.000Z","stockId":2233,"sp":9.44},{"date":"2026-01-19T16:00:00.000Z","stockId":2233,"sp":9.54},{"date":"2026-01-18T16:00:00.000Z","stockId":2233,"sp":9.14},{"date":"2026-01-15T16:00:00.000Z","stockId":2233,"sp":8.98},{"date":"2026-01-14T16:00:00.000Z","stockId":2233,"sp":8.98},{"date":"2026-01-13T16:00:00.000Z","stockId":2233,"sp":8.89},{"stockId":2233,"date":"2026-01-12T16:00:00.000Z","sp":9},{"date":"2026-01-11T16:00:00.000Z","stockId":2233,"sp":9.02},{"stockId":2233,"date":"2026-01-08T16:00:00.000Z","sp":9.03},{"date":"2026-01-07T16:00:00.000Z","stockId":2233,"sp":8.96},{"date":"2026-01-06T16:00:00.000Z","stockId":2233,"sp":8.96},{"date":"2026-01-05T16:00:00.000Z","stockId":2233,"sp":9},{"date":"2026-01-04T16:00:00.000Z","stockId":2233,"sp":9.06},{"date":"2025-12-30T16:00:00.000Z","stockId":2233,"sp":9.01},{"date":"2025-12-29T16:00:00.000Z","stockId":2233,"sp":9.05},{"date":"2025-12-28T16:00:00.000Z","stockId":2233,"sp":8.92},{"date":"2025-12-25T16:00:00.000Z","stockId":2233,"sp":9.12},{"date":"2025-12-24T16:00:00.000Z","stockId":2233,"sp":9.17},{"date":"2025-12-23T16:00:00.000Z","stockId":2233,"sp":9.14},{"date":"2025-12-22T16:00:00.000Z","stockId":2233,"sp":9.07},{"date":"2025-12-21T16:00:00.000Z","stockId":2233,"sp":9.11},{"date":"2025-12-18T16:00:00.000Z","stockId":2233,"sp":9.23},{"date":"2025-12-17T16:00:00.000Z","stockId":2233,"sp":9.3},{"date":"2025-12-16T16:00:00.000Z","stockId":2233,"sp":9.46},{"date":"2025-12-15T16:00:00.000Z","stockId":2233,"sp":9.45},{"date":"2025-12-14T16:00:00.000Z","stockId":2233,"sp":9.52},{"date":"2025-12-11T16:00:00.000Z","stockId":2233,"sp":9.56},{"date":"2025-12-10T16:00:00.000Z","stockId":2233,"sp":9.69},{"date":"2025-12-09T16:00:00.000Z","stockId":2233,"sp":9.59},{"date":"2025-12-08T16:00:00.000Z","stockId":2233,"sp":9.33},{"date":"2025-12-07T16:00:00.000Z","stockId":2233,"sp":9.34},{"date":"2025-12-04T16:00:00.000Z","stockId":2233,"sp":9.35},{"date":"2025-12-03T16:00:00.000Z","stockId":2233,"sp":9.29},{"date":"2025-12-02T16:00:00.000Z","stockId":2233,"sp":9.29},{"date":"2025-12-01T16:00:00.000Z","stockId":2233,"sp":9.19},{"date":"2025-11-30T16:00:00.000Z","stockId":2233,"sp":9.05},{"date":"2025-11-27T16:00:00.000Z","stockId":2233,"sp":8.57},{"date":"2025-11-26T16:00:00.000Z","stockId":2233,"sp":8.48},{"date":"2025-11-25T16:00:00.000Z","stockId":2233,"sp":8.44},{"date":"2025-11-24T16:00:00.000Z","stockId":2233,"sp":8.34},{"date":"2025-11-23T16:00:00.000Z","stockId":2233,"sp":8.31},{"date":"2025-11-20T16:00:00.000Z","stockId":2233,"sp":8.41},{"date":"2025-11-19T16:00:00.000Z","stockId":2233,"sp":8.64},{"date":"2025-11-18T16:00:00.000Z","stockId":2233,"sp":8.52},{"date":"2025-11-17T16:00:00.000Z","stockId":2233,"sp":8.56},{"date":"2025-11-16T16:00:00.000Z","stockId":2233,"sp":8.62},{"date":"2025-11-13T16:00:00.000Z","stockId":2233,"sp":8.81},{"date":"2025-11-12T16:00:00.000Z","stockId":2233,"sp":8.9},{"date":"2025-11-11T16:00:00.000Z","stockId":2233,"sp":8.81},{"date":"2025-11-10T16:00:00.000Z","stockId":2233,"sp":8.75},{"date":"2025-11-09T16:00:00.000Z","stockId":2233,"sp":8.66},{"date":"2025-11-06T16:00:00.000Z","stockId":2233,"sp":8.65},{"date":"2025-11-05T16:00:00.000Z","stockId":2233,"sp":8.58},{"date":"2025-11-04T16:00:00.000Z","stockId":2233,"sp":8.6},{"date":"2025-11-03T16:00:00.000Z","stockId":2233,"sp":8.6},{"date":"2025-11-02T16:00:00.000Z","stockId":2233,"sp":8.48},{"date":"2025-10-30T16:00:00.000Z","stockId":2233,"sp":8.47},{"date":"2025-10-29T16:00:00.000Z","stockId":2233,"sp":8.47},{"date":"2025-10-28T16:00:00.000Z","stockId":2233,"sp":8.37},{"date":"2025-10-27T16:00:00.000Z","stockId":2233,"sp":8.33},{"date":"2025-10-26T16:00:00.000Z","stockId":2233,"sp":9.02},{"date":"2025-10-23T16:00:00.000Z","stockId":2233,"sp":8.92},{"date":"2025-10-22T16:00:00.000Z","stockId":2233,"sp":9.03},{"date":"2025-10-21T16:00:00.000Z","stockId":2233,"sp":8.99},{"date":"2025-10-20T16:00:00.000Z","stockId":2233,"sp":8.95},{"date":"2025-10-19T16:00:00.000Z","stockId":2233,"sp":8.95},{"date":"2025-10-16T16:00:00.000Z","stockId":2233,"sp":9.08},{"date":"2025-10-15T16:00:00.000Z","stockId":2233,"sp":9.1},{"date":"2025-10-14T16:00:00.000Z","stockId":2233,"sp":9.35},{"date":"2025-10-13T16:00:00.000Z","stockId":2233,"sp":9.14},{"date":"2025-10-12T16:00:00.000Z","stockId":2233,"sp":9.07},{"date":"2025-10-09T16:00:00.000Z","stockId":2233,"sp":9.15},{"date":"2025-10-08T16:00:00.000Z","stockId":2233,"sp":8.99},{"date":"2025-09-29T16:00:00.000Z","stockId":2233,"sp":8.76},{"date":"2025-09-28T16:00:00.000Z","stockId":2233,"sp":8.98},{"date":"2025-09-25T16:00:00.000Z","stockId":2233,"sp":8.97},{"date":"2025-09-24T16:00:00.000Z","stockId":2233,"sp":8.97},{"date":"2025-09-23T16:00:00.000Z","stockId":2233,"sp":9},{"date":"2025-09-22T16:00:00.000Z","stockId":2233,"sp":8.94},{"date":"2025-09-21T16:00:00.000Z","stockId":2233,"sp":8.87},{"date":"2025-09-18T16:00:00.000Z","stockId":2233,"sp":8.87},{"date":"2025-09-17T16:00:00.000Z","stockId":2233,"sp":8.67},{"date":"2025-09-16T16:00:00.000Z","stockId":2233,"sp":8.85},{"date":"2025-09-15T16:00:00.000Z","stockId":2233,"sp":8.87},{"date":"2025-09-14T16:00:00.000Z","stockId":2233,"sp":8.96},{"date":"2025-09-11T16:00:00.000Z","stockId":2233,"sp":9.12},{"date":"2025-09-10T16:00:00.000Z","stockId":2233,"sp":9.11},{"date":"2025-09-09T16:00:00.000Z","stockId":2233,"sp":9},{"date":"2025-09-08T16:00:00.000Z","stockId":2233,"sp":9.14},{"date":"2025-09-07T16:00:00.000Z","stockId":2233,"sp":9.02},{"date":"2025-09-04T16:00:00.000Z","stockId":2233,"sp":9},{"date":"2025-09-03T16:00:00.000Z","stockId":2233,"sp":9.08},{"date":"2025-09-02T16:00:00.000Z","stockId":2233,"sp":8.88},{"date":"2025-09-01T16:00:00.000Z","stockId":2233,"sp":8.96},{"date":"2025-08-31T16:00:00.000Z","stockId":2233,"sp":9.17},{"date":"2025-08-28T16:00:00.000Z","stockId":2233,"sp":8.93},{"date":"2025-08-27T16:00:00.000Z","stockId":2233,"sp":8.8},{"date":"2025-08-26T16:00:00.000Z","stockId":2233,"sp":8.8},{"date":"2025-08-25T16:00:00.000Z","stockId":2233,"sp":8.98},{"date":"2025-08-24T16:00:00.000Z","stockId":2233,"sp":8.87},{"date":"2025-08-21T16:00:00.000Z","stockId":2233,"sp":8.89},{"date":"2025-08-20T16:00:00.000Z","stockId":2233,"sp":8.93},{"date":"2025-08-19T16:00:00.000Z","stockId":2233,"sp":8.78},{"date":"2025-08-18T16:00:00.000Z","stockId":2233,"sp":8.64},{"date":"2025-08-17T16:00:00.000Z","stockId":2233,"sp":8.61},{"date":"2025-08-14T16:00:00.000Z","stockId":2233,"sp":8.69},{"date":"2025-08-13T16:00:00.000Z","stockId":2233,"sp":8.57},{"date":"2025-08-12T16:00:00.000Z","stockId":2233,"sp":8.68},{"date":"2025-08-11T16:00:00.000Z","stockId":2233,"sp":8.55},{"date":"2025-08-10T16:00:00.000Z","stockId":2233,"sp":8.49},{"date":"2025-08-07T16:00:00.000Z","stockId":2233,"sp":8.5},{"date":"2025-08-06T16:00:00.000Z","stockId":2233,"sp":8.38},{"date":"2025-08-05T16:00:00.000Z","stockId":2233,"sp":8.25},{"date":"2025-08-04T16:00:00.000Z","stockId":2233,"sp":8.27},{"date":"2025-08-03T16:00:00.000Z","stockId":2233,"sp":8.22},{"date":"2025-07-31T16:00:00.000Z","stockId":2233,"sp":8.19},{"date":"2025-07-30T16:00:00.000Z","stockId":2233,"sp":8.08},{"date":"2025-07-29T16:00:00.000Z","stockId":2233,"sp":8.34},{"date":"2025-07-28T16:00:00.000Z","stockId":2233,"sp":8.32},{"date":"2025-07-27T16:00:00.000Z","stockId":2233,"sp":8.25},{"date":"2025-07-24T16:00:00.000Z","stockId":2233,"sp":8.37},{"date":"2025-07-23T16:00:00.000Z","stockId":2233,"sp":8.45},{"date":"2025-07-22T16:00:00.000Z","stockId":2233,"sp":8.32},{"date":"2025-07-21T16:00:00.000Z","stockId":2233,"sp":8.72},{"date":"2025-07-20T16:00:00.000Z","stockId":2233,"sp":8.79},{"date":"2025-07-17T16:00:00.000Z","stockId":2233,"sp":7.99},{"date":"2025-07-16T16:00:00.000Z","stockId":2233,"sp":8},{"date":"2025-07-15T16:00:00.000Z","stockId":2233,"sp":8.03},{"date":"2025-07-14T16:00:00.000Z","stockId":2233,"sp":8.05},{"date":"2025-07-13T16:00:00.000Z","stockId":2233,"sp":8.19},{"date":"2025-07-10T16:00:00.000Z","stockId":2233,"sp":8.11},{"date":"2025-07-09T16:00:00.000Z","stockId":2233,"sp":8.19},{"date":"2025-07-08T16:00:00.000Z","stockId":2233,"sp":8.12},{"date":"2025-07-07T16:00:00.000Z","stockId":2233,"sp":7.83},{"date":"2025-07-06T16:00:00.000Z","stockId":2233,"sp":7.7},{"date":"2025-07-03T16:00:00.000Z","stockId":2233,"sp":7.56},{"date":"2025-07-02T16:00:00.000Z","stockId":2233,"sp":7.53},{"date":"2025-07-01T16:00:00.000Z","stockId":2233,"sp":7.51},{"date":"2025-06-30T16:00:00.000Z","stockId":2233,"sp":7.39},{"date":"2025-06-29T16:00:00.000Z","stockId":2233,"sp":7.4},{"date":"2025-06-26T16:00:00.000Z","stockId":2233,"sp":7.41},{"date":"2025-06-25T16:00:00.000Z","stockId":2233,"sp":7.34},{"date":"2025-06-24T16:00:00.000Z","stockId":2233,"sp":7.33},{"date":"2025-06-23T16:00:00.000Z","stockId":2233,"sp":7.31},{"date":"2025-06-22T16:00:00.000Z","stockId":2233,"sp":7.3},{"date":"2025-06-19T16:00:00.000Z","stockId":2233,"sp":7.36},{"date":"2025-06-18T16:00:00.000Z","stockId":2233,"sp":7.33},{"date":"2025-06-17T16:00:00.000Z","stockId":2233,"sp":7.41},{"date":"2025-06-16T16:00:00.000Z","stockId":2233,"sp":7.4},{"date":"2025-06-15T16:00:00.000Z","stockId":2233,"sp":7.37},{"date":"2025-06-12T16:00:00.000Z","stockId":2233,"sp":7.38},{"date":"2025-06-11T16:00:00.000Z","stockId":2233,"sp":7.47},{"date":"2025-06-10T16:00:00.000Z","stockId":2233,"sp":7.49},{"date":"2025-06-09T16:00:00.000Z","stockId":2233,"sp":7.45},{"date":"2025-06-08T16:00:00.000Z","stockId":2233,"sp":7.54},{"date":"2025-06-05T16:00:00.000Z","stockId":2233,"sp":7.57},{"date":"2025-06-04T16:00:00.000Z","stockId":2233,"sp":7.55},{"date":"2025-06-03T16:00:00.000Z","stockId":2233,"sp":7.57},{"date":"2025-06-02T16:00:00.000Z","stockId":2233,"sp":7.57},{"date":"2025-05-29T16:00:00.000Z","stockId":2233,"sp":7.8},{"date":"2025-05-28T16:00:00.000Z","stockId":2233,"sp":7.62},{"date":"2025-05-27T16:00:00.000Z","stockId":2233,"sp":7.65},{"date":"2025-05-26T16:00:00.000Z","stockId":2233,"sp":7.64},{"date":"2025-05-25T16:00:00.000Z","stockId":2233,"sp":7.7},{"date":"2025-05-22T16:00:00.000Z","stockId":2233,"sp":7.77},{"date":"2025-05-21T16:00:00.000Z","stockId":2233,"sp":7.66},{"date":"2025-05-20T16:00:00.000Z","stockId":2233,"sp":7.72},{"date":"2025-05-19T16:00:00.000Z","stockId":2233,"sp":7.63},{"date":"2025-05-18T16:00:00.000Z","stockId":2233,"sp":7.57},{"date":"2025-05-15T16:00:00.000Z","stockId":2233,"sp":7.51},{"date":"2025-05-14T16:00:00.000Z","stockId":2233,"sp":7.65},{"date":"2025-05-13T16:00:00.000Z","stockId":2233,"sp":7.64},{"date":"2025-05-12T16:00:00.000Z","stockId":2233,"sp":7.67},{"date":"2025-05-11T16:00:00.000Z","stockId":2233,"sp":7.68},{"date":"2025-05-08T16:00:00.000Z","stockId":2233,"sp":7.61},{"date":"2025-05-07T16:00:00.000Z","stockId":2233,"sp":7.41},{"date":"2025-05-06T16:00:00.000Z","stockId":2233,"sp":7.48},{"date":"2025-05-05T16:00:00.000Z","stockId":2233,"sp":7.46},{"date":"2025-04-29T16:00:00.000Z","stockId":2233,"sp":7.4},{"date":"2025-04-28T16:00:00.000Z","stockId":2233,"sp":7.53},{"date":"2025-04-27T16:00:00.000Z","stockId":2233,"sp":8.1},{"date":"2025-04-24T16:00:00.000Z","stockId":2233,"sp":8.23},{"date":"2025-04-23T16:00:00.000Z","stockId":2233,"sp":8.15},{"date":"2025-04-22T16:00:00.000Z","stockId":2233,"sp":8.04},{"date":"2025-04-21T16:00:00.000Z","stockId":2233,"sp":7.98},{"date":"2025-04-20T16:00:00.000Z","stockId":2233,"sp":7.87},{"date":"2025-04-17T16:00:00.000Z","stockId":2233,"sp":7.96},{"date":"2025-04-16T16:00:00.000Z","stockId":2233,"sp":7.93},{"date":"2025-04-15T16:00:00.000Z","stockId":2233,"sp":7.94},{"date":"2025-04-14T16:00:00.000Z","stockId":2233,"sp":7.94},{"date":"2025-04-13T16:00:00.000Z","stockId":2233,"sp":7.96},{"date":"2025-04-10T16:00:00.000Z","stockId":2233,"sp":8},{"date":"2025-04-09T16:00:00.000Z","stockId":2233,"sp":8.04},{"date":"2025-04-08T16:00:00.000Z","stockId":2233,"sp":8},{"date":"2025-04-07T16:00:00.000Z","stockId":2233,"sp":7.99},{"date":"2025-04-06T16:00:00.000Z","stockId":2233,"sp":7.58},{"date":"2025-04-02T16:00:00.000Z","stockId":2233,"sp":8.2},{"date":"2025-04-01T16:00:00.000Z","stockId":2233,"sp":8.18},{"date":"2025-03-31T16:00:00.000Z","stockId":2233,"sp":8.13},{"date":"2025-03-30T16:00:00.000Z","stockId":2233,"sp":8.08},{"date":"2025-03-27T16:00:00.000Z","stockId":2233,"sp":8.07},{"date":"2025-03-26T16:00:00.000Z","stockId":2233,"sp":8.15},{"date":"2025-03-25T16:00:00.000Z","stockId":2233,"sp":8.14},{"date":"2025-03-24T16:00:00.000Z","stockId":2233,"sp":8.15},{"date":"2025-03-23T16:00:00.000Z","stockId":2233,"sp":8.15},{"date":"2025-03-20T16:00:00.000Z","stockId":2233,"sp":8.03},{"date":"2025-03-19T16:00:00.000Z","stockId":2233,"sp":8.04},{"date":"2025-03-18T16:00:00.000Z","stockId":2233,"sp":8.03},{"date":"2025-03-17T16:00:00.000Z","stockId":2233,"sp":8.01},{"date":"2025-03-16T16:00:00.000Z","stockId":2233,"sp":7.88},{"date":"2025-03-13T16:00:00.000Z","stockId":2233,"sp":7.82},{"date":"2025-03-12T16:00:00.000Z","stockId":2233,"sp":7.8},{"date":"2025-03-11T16:00:00.000Z","stockId":2233,"sp":7.79},{"date":"2025-03-10T16:00:00.000Z","stockId":2233,"sp":7.82},{"date":"2025-03-09T16:00:00.000Z","stockId":2233,"sp":7.74},{"date":"2025-03-06T16:00:00.000Z","stockId":2233,"sp":7.69},{"date":"2025-03-05T16:00:00.000Z","stockId":2233,"sp":7.66},{"date":"2025-03-04T16:00:00.000Z","stockId":2233,"sp":7.66},{"date":"2025-03-03T16:00:00.000Z","stockId":2233,"sp":7.56},{"date":"2025-03-02T16:00:00.000Z","stockId":2233,"sp":7.47},{"date":"2025-02-27T16:00:00.000Z","stockId":2233,"sp":7.53},{"date":"2025-02-26T16:00:00.000Z","stockId":2233,"sp":7.55},{"date":"2025-02-25T16:00:00.000Z","stockId":2233,"sp":7.46},{"date":"2025-02-24T16:00:00.000Z","stockId":2233,"sp":7.39},{"date":"2025-02-23T16:00:00.000Z","stockId":2233,"sp":7.44},{"date":"2025-02-20T16:00:00.000Z","stockId":2233,"sp":7.42},{"date":"2025-02-19T16:00:00.000Z","stockId":2233,"sp":7.42},{"date":"2025-02-18T16:00:00.000Z","stockId":2233,"sp":7.44},{"date":"2025-02-17T16:00:00.000Z","stockId":2233,"sp":7.44},{"date":"2025-02-16T16:00:00.000Z","stockId":2233,"sp":7.48},{"date":"2025-02-13T16:00:00.000Z","stockId":2233,"sp":7.53},{"date":"2025-02-12T16:00:00.000Z","stockId":2233,"sp":7.59},{"date":"2025-02-11T16:00:00.000Z","stockId":2233,"sp":7.6},{"date":"2025-02-10T16:00:00.000Z","stockId":2233,"sp":7.65},{"date":"2025-02-09T16:00:00.000Z","stockId":2233,"sp":7.63},{"date":"2025-02-06T16:00:00.000Z","stockId":2233,"sp":7.62},{"date":"2025-02-05T16:00:00.000Z","stockId":2233,"sp":7.53},{"date":"2025-02-04T16:00:00.000Z","stockId":2233,"sp":7.55},{"date":"2025-01-26T16:00:00.000Z","stockId":2233,"sp":7.85},{"date":"2025-01-23T16:00:00.000Z","stockId":2233,"sp":7.81},{"date":"2025-01-22T16:00:00.000Z","stockId":2233,"sp":7.48},{"date":"2025-01-21T16:00:00.000Z","stockId":2233,"sp":7.43},{"date":"2025-01-20T16:00:00.000Z","stockId":2233,"sp":7.38},{"date":"2025-01-19T16:00:00.000Z","stockId":2233,"sp":7.4},{"date":"2025-01-16T16:00:00.000Z","stockId":2233,"sp":7.48},{"date":"2025-01-15T16:00:00.000Z","stockId":2233,"sp":7.39},{"date":"2025-01-14T16:00:00.000Z","stockId":2233,"sp":7.3},{"date":"2025-01-13T16:00:00.000Z","stockId":2233,"sp":7.3},{"date":"2025-01-12T16:00:00.000Z","stockId":2233,"sp":7.2},{"date":"2025-01-09T16:00:00.000Z","stockId":2233,"sp":7.19},{"date":"2025-01-08T16:00:00.000Z","stockId":2233,"sp":7.26},{"date":"2025-01-07T16:00:00.000Z","stockId":2233,"sp":7.38},{"date":"2025-01-06T16:00:00.000Z","stockId":2233,"sp":7.46},{"date":"2025-01-05T16:00:00.000Z","stockId":2233,"sp":7.59},{"date":"2025-01-02T16:00:00.000Z","stockId":2233,"sp":7.45},{"date":"2025-01-01T16:00:00.000Z","stockId":2233,"sp":7.56},{"date":"2024-12-30T16:00:00.000Z","stockId":2233,"sp":7.67},{"date":"2024-12-29T16:00:00.000Z","stockId":2233,"sp":7.67},{"date":"2024-12-26T16:00:00.000Z","stockId":2233,"sp":7.66},{"date":"2024-12-25T16:00:00.000Z","stockId":2233,"sp":7.6},{"date":"2024-12-24T16:00:00.000Z","stockId":2233,"sp":7.64},{"date":"2024-12-23T16:00:00.000Z","stockId":2233,"sp":7.62},{"date":"2024-12-22T16:00:00.000Z","stockId":2233,"sp":7.46},{"date":"2024-12-19T16:00:00.000Z","stockId":2233,"sp":7.46},{"date":"2024-12-18T16:00:00.000Z","stockId":2233,"sp":7.5},{"date":"2024-12-17T16:00:00.000Z","stockId":2233,"sp":7.6},{"date":"2024-12-16T16:00:00.000Z","stockId":2233,"sp":7.6},{"date":"2024-12-15T16:00:00.000Z","stockId":2233,"sp":7.65},{"date":"2024-12-12T16:00:00.000Z","stockId":2233,"sp":7.65},{"date":"2024-12-11T16:00:00.000Z","stockId":2233,"sp":7.9},{"date":"2024-12-10T16:00:00.000Z","stockId":2233,"sp":7.79},{"date":"2024-12-09T16:00:00.000Z","stockId":2233,"sp":7.73},{"date":"2024-12-08T16:00:00.000Z","stockId":2233,"sp":7.68},{"date":"2024-12-05T16:00:00.000Z","stockId":2233,"sp":7.78},{"date":"2024-12-04T16:00:00.000Z","stockId":2233,"sp":7.6},{"date":"2024-12-03T16:00:00.000Z","stockId":2233,"sp":7.6},{"date":"2024-12-02T16:00:00.000Z","stockId":2233,"sp":7.71},{"date":"2024-12-01T16:00:00.000Z","stockId":2233,"sp":7.7},{"date":"2024-11-28T16:00:00.000Z","stockId":2233,"sp":7.7},{"date":"2024-11-27T16:00:00.000Z","stockId":2233,"sp":7.68},{"date":"2024-11-26T16:00:00.000Z","stockId":2233,"sp":7.63},{"date":"2024-11-25T16:00:00.000Z","stockId":2233,"sp":7.62},{"date":"2024-11-24T16:00:00.000Z","stockId":2233,"sp":7.67},{"date":"2024-11-21T16:00:00.000Z","stockId":2233,"sp":7.58},{"date":"2024-11-20T16:00:00.000Z","stockId":2233,"sp":7.79},{"date":"2024-11-19T16:00:00.000Z","stockId":2233,"sp":7.85},{"date":"2024-11-18T16:00:00.000Z","stockId":2233,"sp":7.82},{"date":"2024-11-17T16:00:00.000Z","stockId":2233,"sp":7.77},{"date":"2024-11-14T16:00:00.000Z","stockId":2233,"sp":7.63},{"date":"2024-11-13T16:00:00.000Z","stockId":2233,"sp":7.66},{"date":"2024-11-12T16:00:00.000Z","stockId":2233,"sp":7.77},{"date":"2024-11-11T16:00:00.000Z","stockId":2233,"sp":7.74},{"date":"2024-11-10T16:00:00.000Z","stockId":2233,"sp":7.78},{"date":"2024-11-07T16:00:00.000Z","stockId":2233,"sp":7.91},{"date":"2024-11-06T16:00:00.000Z","stockId":2233,"sp":8.15},{"date":"2024-11-05T16:00:00.000Z","stockId":2233,"sp":7.98},{"date":"2024-11-04T16:00:00.000Z","stockId":2233,"sp":8.03},{"date":"2024-11-03T16:00:00.000Z","stockId":2233,"sp":7.89},{"date":"2024-10-31T16:00:00.000Z","stockId":2233,"sp":7.8},{"date":"2024-10-30T16:00:00.000Z","stockId":2233,"sp":7.85},{"date":"2024-10-29T16:00:00.000Z","stockId":2233,"sp":7.8},{"date":"2024-10-28T16:00:00.000Z","stockId":2233,"sp":7.68},{"date":"2024-10-27T16:00:00.000Z","stockId":2233,"sp":7.95},{"date":"2024-10-24T16:00:00.000Z","stockId":2233,"sp":7.78},{"date":"2024-10-23T16:00:00.000Z","stockId":2233,"sp":7.6},{"date":"2024-10-22T16:00:00.000Z","stockId":2233,"sp":7.62},{"date":"2024-10-21T16:00:00.000Z","stockId":2233,"sp":7.59},{"date":"2024-10-20T16:00:00.000Z","stockId":2233,"sp":7.57},{"date":"2024-10-17T16:00:00.000Z","stockId":2233,"sp":7.65},{"date":"2024-10-16T16:00:00.000Z","stockId":2233,"sp":7.51},{"date":"2024-10-15T16:00:00.000Z","stockId":2233,"sp":7.79},{"date":"2024-10-14T16:00:00.000Z","stockId":2233,"sp":7.61},{"date":"2024-10-13T16:00:00.000Z","stockId":2233,"sp":7.78},{"date":"2024-10-10T16:00:00.000Z","stockId":2233,"sp":7.57},{"date":"2024-10-09T16:00:00.000Z","stockId":2233,"sp":7.72},{"date":"2024-10-08T16:00:00.000Z","stockId":2233,"sp":7.53},{"date":"2024-10-07T16:00:00.000Z","stockId":2233,"sp":8.19},{"date":"2024-09-29T16:00:00.000Z","stockId":2233,"sp":8.11},{"date":"2024-09-26T16:00:00.000Z","stockId":2233,"sp":7.6},{"date":"2024-09-25T16:00:00.000Z","stockId":2233,"sp":7.52},{"date":"2024-09-24T16:00:00.000Z","stockId":2233,"sp":7.24},{"date":"2024-09-23T16:00:00.000Z","stockId":2233,"sp":7.02},{"date":"2024-09-22T16:00:00.000Z","stockId":2233,"sp":6.69},{"date":"2024-09-19T16:00:00.000Z","stockId":2233,"sp":6.55},{"date":"2024-09-18T16:00:00.000Z","stockId":2233,"sp":6.59},{"date":"2024-09-17T16:00:00.000Z","stockId":2233,"sp":6.61},{"date":"2024-09-12T16:00:00.000Z","stockId":2233,"sp":6.77},{"date":"2024-09-11T16:00:00.000Z","stockId":2233,"sp":6.65},{"date":"2024-09-10T16:00:00.000Z","stockId":2233,"sp":6.54},{"date":"2024-09-09T16:00:00.000Z","stockId":2233,"sp":6.61},{"date":"2024-09-08T16:00:00.000Z","stockId":2233,"sp":6.63},{"date":"2024-09-05T16:00:00.000Z","stockId":2233,"sp":6.69},{"date":"2024-09-04T16:00:00.000Z","stockId":2233,"sp":6.76},{"date":"2024-09-03T16:00:00.000Z","stockId":2233,"sp":6.66},{"date":"2024-09-02T16:00:00.000Z","stockId":2233,"sp":6.8},{"date":"2024-09-01T16:00:00.000Z","stockId":2233,"sp":6.84},{"date":"2024-08-29T16:00:00.000Z","stockId":2233,"sp":6.99},{"date":"2024-08-28T16:00:00.000Z","stockId":2233,"sp":6.94},{"date":"2024-08-27T16:00:00.000Z","stockId":2233,"sp":6.94},{"date":"2024-08-26T16:00:00.000Z","stockId":2233,"sp":6.98},{"date":"2024-08-25T16:00:00.000Z","stockId":2233,"sp":6.95},{"date":"2024-08-22T16:00:00.000Z","stockId":2233,"sp":6.84},{"date":"2024-08-21T16:00:00.000Z","stockId":2233,"sp":6.75},{"date":"2024-08-20T16:00:00.000Z","stockId":2233,"sp":6.81},{"date":"2024-08-19T16:00:00.000Z","stockId":2233,"sp":6.91},{"date":"2024-08-18T16:00:00.000Z","stockId":2233,"sp":7.1},{"date":"2024-08-15T16:00:00.000Z","stockId":2233,"sp":7.1},{"date":"2024-08-14T16:00:00.000Z","stockId":2233,"sp":7.16},{"date":"2024-08-13T16:00:00.000Z","stockId":2233,"sp":7.23},{"date":"2024-08-12T16:00:00.000Z","stockId":2233,"sp":7.29},{"date":"2024-08-11T16:00:00.000Z","stockId":2233,"sp":7.24},{"date":"2024-08-08T16:00:00.000Z","stockId":2233,"sp":7.34},{"date":"2024-08-07T16:00:00.000Z","stockId":2233,"sp":7.49},{"date":"2024-08-06T16:00:00.000Z","stockId":2233,"sp":7.46},{"date":"2024-08-05T16:00:00.000Z","stockId":2233,"sp":7.44},{"date":"2024-08-04T16:00:00.000Z","stockId":2233,"sp":7.12},{"date":"2024-08-01T16:00:00.000Z","stockId":2233,"sp":7.16},{"date":"2024-07-31T16:00:00.000Z","stockId":2233,"sp":7.11},{"date":"2024-07-30T16:00:00.000Z","stockId":2233,"sp":7.08},{"date":"2024-07-29T16:00:00.000Z","stockId":2233,"sp":7.16},{"date":"2024-07-28T16:00:00.000Z","stockId":2233,"sp":7.15},{"date":"2024-07-25T16:00:00.000Z","stockId":2233,"sp":7.22},{"date":"2024-07-24T16:00:00.000Z","stockId":2233,"sp":7.23},{"date":"2024-07-23T16:00:00.000Z","stockId":2233,"sp":7.06},{"date":"2024-07-22T16:00:00.000Z","stockId":2233,"sp":7.05},{"date":"2024-07-21T16:00:00.000Z","stockId":2233,"sp":7.09},{"date":"2024-07-18T16:00:00.000Z","stockId":2233,"sp":7.15},{"date":"2024-07-17T16:00:00.000Z","stockId":2233,"sp":7.32},{"date":"2024-07-16T16:00:00.000Z","stockId":2233,"sp":7.42},{"date":"2024-07-15T16:00:00.000Z","stockId":2233,"sp":7.38},{"date":"2024-07-14T16:00:00.000Z","stockId":2233,"sp":7.5},{"date":"2024-07-11T16:00:00.000Z","stockId":2233,"sp":7.42},{"date":"2024-07-10T16:00:00.000Z","stockId":2233,"sp":7.35},{"date":"2024-07-09T16:00:00.000Z","stockId":2233,"sp":7.22},{"date":"2024-07-08T16:00:00.000Z","stockId":2233,"sp":7.25},{"date":"2024-07-07T16:00:00.000Z","stockId":2233,"sp":7.34},{"date":"2024-07-04T16:00:00.000Z","stockId":2233,"sp":7.33},{"date":"2024-07-03T16:00:00.000Z","stockId":2233,"sp":7.36},{"date":"2024-07-02T16:00:00.000Z","stockId":2233,"sp":7.4},{"date":"2024-07-01T16:00:00.000Z","stockId":2233,"sp":7.31},{"date":"2024-06-30T16:00:00.000Z","stockId":2233,"sp":7.27},{"date":"2024-06-27T16:00:00.000Z","stockId":2233,"sp":7.31},{"date":"2024-06-26T16:00:00.000Z","stockId":2233,"sp":7.03},{"sp":7,"stockId":2233,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.83,"stockId":2233,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.65,"stockId":2233,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.8,"stockId":2233,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.68,"stockId":2233,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.72,"stockId":2233,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.75,"stockId":2233,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.7,"stockId":2233,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.76,"stockId":2233,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.75,"stockId":2233,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.75,"stockId":2233,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.74,"stockId":2233,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.8,"stockId":2233,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.77,"stockId":2233,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.84,"stockId":2233,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.94,"stockId":2233,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.84,"stockId":2233,"date":"2024-06-02T16:00:00.000Z"},{"sp":7,"stockId":2233,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.08,"stockId":2233,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.17,"stockId":2233,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.09,"stockId":2233,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.17,"stockId":2233,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.08,"stockId":2233,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.11,"stockId":2233,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.3,"stockId":2233,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.3,"stockId":2233,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.38,"stockId":2233,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.41,"stockId":2233,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.3,"stockId":2233,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.19,"stockId":2233,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.13,"stockId":2233,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.16,"stockId":2233,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2233,"sp":7.18},{"date":"2024-05-08T16:00:00.000Z","stockId":2233,"sp":7.12},{"date":"2024-05-07T16:00:00.000Z","stockId":2233,"sp":6.96},{"date":"2024-05-06T16:00:00.000Z","stockId":2233,"sp":7.08},{"date":"2024-05-05T16:00:00.000Z","stockId":2233,"sp":7.04},{"date":"2024-04-29T16:00:00.000Z","stockId":2233,"sp":6.92},{"date":"2024-04-28T16:00:00.000Z","stockId":2233,"sp":7.67},{"date":"2024-04-25T16:00:00.000Z","stockId":2233,"sp":7.56},{"date":"2024-04-24T16:00:00.000Z","stockId":2233,"sp":7.55},{"date":"2024-04-23T16:00:00.000Z","stockId":2233,"sp":7.56},{"date":"2024-04-22T16:00:00.000Z","stockId":2233,"sp":7.43},{"date":"2024-04-21T16:00:00.000Z","stockId":2233,"sp":7.77},{"date":"2024-04-18T16:00:00.000Z","stockId":2233,"sp":7.81},{"date":"2024-04-17T16:00:00.000Z","stockId":2233,"sp":7.72},{"date":"2024-04-16T16:00:00.000Z","stockId":2233,"sp":7.71},{"date":"2024-04-15T16:00:00.000Z","stockId":2233,"sp":7.53},{"date":"2024-04-14T16:00:00.000Z","stockId":2233,"sp":7.61},{"date":"2024-04-11T16:00:00.000Z","stockId":2233,"sp":7.59},{"date":"2024-04-10T16:00:00.000Z","stockId":2233,"sp":7.65},{"date":"2024-04-09T16:00:00.000Z","stockId":2233,"sp":7.53},{"date":"2024-04-08T16:00:00.000Z","stockId":2233,"sp":7.58},{"date":"2024-04-07T16:00:00.000Z","stockId":2233,"sp":7.51},{"date":"2024-04-02T16:00:00.000Z","stockId":2233,"sp":7.59},{"date":"2024-04-01T16:00:00.000Z","stockId":2233,"sp":7.54},{"date":"2024-03-31T16:00:00.000Z","stockId":2233,"sp":7.5},{"date":"2024-03-28T16:00:00.000Z","stockId":2233,"sp":7.42},{"date":"2024-03-27T16:00:00.000Z","stockId":2233,"sp":7.37},{"date":"2024-03-26T16:00:00.000Z","stockId":2233,"sp":7.3},{"date":"2024-03-25T16:00:00.000Z","stockId":2233,"sp":7.33},{"date":"2024-03-24T16:00:00.000Z","stockId":2233,"sp":7.35},{"date":"2024-03-21T16:00:00.000Z","stockId":2233,"sp":7.31},{"date":"2024-03-20T16:00:00.000Z","stockId":2233,"sp":7.42},{"date":"2024-03-19T16:00:00.000Z","stockId":2233,"sp":7.47},{"date":"2024-03-18T16:00:00.000Z","stockId":2233,"sp":7.46},{"date":"2024-03-17T16:00:00.000Z","stockId":2233,"sp":7.64},{"date":"2024-03-14T16:00:00.000Z","stockId":2233,"sp":7.68},{"date":"2024-03-13T16:00:00.000Z","stockId":2233,"sp":7.39},{"date":"2024-03-12T16:00:00.000Z","stockId":2233,"sp":7.33},{"date":"2024-03-11T16:00:00.000Z","stockId":2233,"sp":7.37},{"date":"2024-03-10T16:00:00.000Z","stockId":2233,"sp":7.33},{"date":"2024-03-07T16:00:00.000Z","stockId":2233,"sp":7.34},{"date":"2024-03-06T16:00:00.000Z","stockId":2233,"sp":7.32},{"date":"2024-03-05T16:00:00.000Z","stockId":2233,"sp":7.26},{"date":"2024-03-04T16:00:00.000Z","stockId":2233,"sp":7.26},{"date":"2024-03-03T16:00:00.000Z","stockId":2233,"sp":7.2},{"date":"2024-02-29T16:00:00.000Z","stockId":2233,"sp":7.24},{"date":"2024-02-28T16:00:00.000Z","stockId":2233,"sp":7.27},{"date":"2024-02-27T16:00:00.000Z","stockId":2233,"sp":7.11},{"date":"2024-02-26T16:00:00.000Z","stockId":2233,"sp":7.27},{"date":"2024-02-25T16:00:00.000Z","stockId":2233,"sp":7.25},{"date":"2024-02-22T16:00:00.000Z","stockId":2233,"sp":7.3},{"date":"2024-02-21T16:00:00.000Z","stockId":2233,"sp":7.3},{"date":"2024-02-20T16:00:00.000Z","stockId":2233,"sp":7.25},{"date":"2024-02-19T16:00:00.000Z","stockId":2233,"sp":7.19},{"date":"2024-02-18T16:00:00.000Z","stockId":2233,"sp":7.16},{"date":"2024-02-07T16:00:00.000Z","stockId":2233,"sp":7.26},{"date":"2024-02-06T16:00:00.000Z","stockId":2233,"sp":7.11},{"date":"2024-02-05T16:00:00.000Z","stockId":2233,"sp":6.95},{"date":"2024-02-04T16:00:00.000Z","stockId":2233,"sp":6.54},{"date":"2024-02-01T16:00:00.000Z","stockId":2233,"sp":6.69},{"date":"2024-01-31T16:00:00.000Z","stockId":2233,"sp":6.79},{"date":"2024-01-30T16:00:00.000Z","stockId":2233,"sp":6.94},{"date":"2024-01-29T16:00:00.000Z","stockId":2233,"sp":7.02},{"date":"2024-01-28T16:00:00.000Z","stockId":2233,"sp":7.15},{"date":"2024-01-25T16:00:00.000Z","stockId":2233,"sp":7.17},{"date":"2024-01-24T16:00:00.000Z","stockId":2233,"sp":7.13},{"date":"2024-01-23T16:00:00.000Z","stockId":2233,"sp":6.9},{"date":"2024-01-22T16:00:00.000Z","stockId":2233,"sp":6.71},{"date":"2024-01-21T16:00:00.000Z","stockId":2233,"sp":6.64},{"date":"2024-01-18T16:00:00.000Z","stockId":2233,"sp":6.99},{"date":"2024-01-17T16:00:00.000Z","stockId":2233,"sp":7.07},{"date":"2024-01-16T16:00:00.000Z","stockId":2233,"sp":7.18},{"date":"2024-01-15T16:00:00.000Z","stockId":2233,"sp":7.28},{"date":"2024-01-14T16:00:00.000Z","stockId":2233,"sp":7.25},{"date":"2024-01-11T16:00:00.000Z","stockId":2233,"sp":7.19},{"date":"2024-01-10T16:00:00.000Z","stockId":2233,"sp":7.13},{"date":"2024-01-09T16:00:00.000Z","stockId":2233,"sp":7.11},{"date":"2024-01-08T16:00:00.000Z","stockId":2233,"sp":7.12},{"date":"2024-01-07T16:00:00.000Z","stockId":2233,"sp":7.1},{"date":"2024-01-04T16:00:00.000Z","stockId":2233,"sp":7.12},{"date":"2024-01-03T16:00:00.000Z","stockId":2233,"sp":7.14},{"date":"2024-01-02T16:00:00.000Z","stockId":2233,"sp":7.13},{"date":"2024-01-01T16:00:00.000Z","stockId":2233,"sp":7.1},{"date":"2023-12-28T16:00:00.000Z","stockId":2233,"sp":7.08},{"date":"2023-12-27T16:00:00.000Z","stockId":2233,"sp":7.08},{"date":"2023-12-26T16:00:00.000Z","stockId":2233,"sp":6.95},{"date":"2023-12-25T16:00:00.000Z","stockId":2233,"sp":6.98},{"date":"2023-12-24T16:00:00.000Z","stockId":2233,"sp":6.92},{"date":"2023-12-21T16:00:00.000Z","stockId":2233,"sp":6.92},{"date":"2023-12-20T16:00:00.000Z","stockId":2233,"sp":6.93},{"date":"2023-12-19T16:00:00.000Z","stockId":2233,"sp":6.88},{"date":"2023-12-18T16:00:00.000Z","stockId":2233,"sp":6.96},{"date":"2023-12-17T16:00:00.000Z","stockId":2233,"sp":7},{"date":"2023-12-14T16:00:00.000Z","stockId":2233,"sp":7.1},{"date":"2023-12-13T16:00:00.000Z","stockId":2233,"sp":7.11},{"date":"2023-12-12T16:00:00.000Z","stockId":2233,"sp":7.11},{"date":"2023-12-11T16:00:00.000Z","stockId":2233,"sp":7.15},{"date":"2023-12-10T16:00:00.000Z","stockId":2233,"sp":7.11},{"date":"2023-12-07T16:00:00.000Z","stockId":2233,"sp":7.07},{"date":"2023-12-06T16:00:00.000Z","stockId":2233,"sp":7.15},{"date":"2023-12-05T16:00:00.000Z","stockId":2233,"sp":7.17},{"date":"2023-12-04T16:00:00.000Z","stockId":2233,"sp":7.15},{"date":"2023-12-03T16:00:00.000Z","stockId":2233,"sp":7.26},{"date":"2023-11-30T16:00:00.000Z","stockId":2233,"sp":7.27},{"date":"2023-11-29T16:00:00.000Z","stockId":2233,"sp":7.2},{"date":"2023-11-28T16:00:00.000Z","stockId":2233,"sp":7.2},{"date":"2023-11-27T16:00:00.000Z","stockId":2233,"sp":7.31},{"date":"2023-11-26T16:00:00.000Z","stockId":2233,"sp":7.3},{"date":"2023-11-23T16:00:00.000Z","stockId":2233,"sp":7.34},{"date":"2023-11-22T16:00:00.000Z","stockId":2233,"sp":7.34},{"date":"2023-11-21T16:00:00.000Z","stockId":2233,"sp":7.28},{"date":"2023-11-20T16:00:00.000Z","stockId":2233,"sp":7.38},{"date":"2023-11-19T16:00:00.000Z","stockId":2233,"sp":7.35},{"date":"2023-11-16T16:00:00.000Z","stockId":2233,"sp":7.34},{"date":"2023-11-15T16:00:00.000Z","stockId":2233,"sp":7.38},{"date":"2023-11-14T16:00:00.000Z","stockId":2233,"sp":7.44},{"date":"2023-11-13T16:00:00.000Z","stockId":2233,"sp":7.38},{"date":"2023-11-12T16:00:00.000Z","stockId":2233,"sp":7.38},{"date":"2023-11-09T16:00:00.000Z","stockId":2233,"sp":7.36},{"date":"2023-11-08T16:00:00.000Z","stockId":2233,"sp":7.45},{"date":"2023-11-07T16:00:00.000Z","stockId":2233,"sp":7.44},{"date":"2023-11-06T16:00:00.000Z","stockId":2233,"sp":7.45},{"date":"2023-11-05T16:00:00.000Z","stockId":2233,"sp":7.55},{"date":"2023-11-02T16:00:00.000Z","stockId":2233,"sp":7.47},{"date":"2023-11-01T16:00:00.000Z","stockId":2233,"sp":7.46},{"date":"2023-10-31T16:00:00.000Z","stockId":2233,"sp":7.52},{"date":"2023-10-30T16:00:00.000Z","stockId":2233,"sp":7.54},{"date":"2023-10-29T16:00:00.000Z","stockId":2233,"sp":7.56},{"date":"2023-10-26T16:00:00.000Z","stockId":2233,"sp":7.69},{"date":"2023-10-25T16:00:00.000Z","stockId":2233,"sp":7.84},{"date":"2023-10-24T16:00:00.000Z","stockId":2233,"sp":8.08},{"date":"2023-10-23T16:00:00.000Z","stockId":2233,"sp":7.71},{"date":"2023-10-22T16:00:00.000Z","stockId":2233,"sp":7.62},{"date":"2023-10-19T16:00:00.000Z","stockId":2233,"sp":7.86},{"date":"2023-10-18T16:00:00.000Z","stockId":2233,"sp":7.85},{"date":"2023-10-17T16:00:00.000Z","stockId":2233,"sp":7.9},{"date":"2023-10-16T16:00:00.000Z","stockId":2233,"sp":7.98},{"date":"2023-10-15T16:00:00.000Z","stockId":2233,"sp":7.96},{"date":"2023-10-12T16:00:00.000Z","stockId":2233,"sp":7.91},{"date":"2023-10-11T16:00:00.000Z","stockId":2233,"sp":8.08},{"date":"2023-10-10T16:00:00.000Z","stockId":2233,"sp":7.9},{"date":"2023-10-09T16:00:00.000Z","stockId":2233,"sp":7.8},{"date":"2023-10-08T16:00:00.000Z","stockId":2233,"sp":8.21},{"date":"2023-09-27T16:00:00.000Z","stockId":2233,"sp":8.28},{"date":"2023-09-26T16:00:00.000Z","stockId":2233,"sp":8.2},{"date":"2023-09-25T16:00:00.000Z","stockId":2233,"sp":8.27},{"date":"2023-09-24T16:00:00.000Z","stockId":2233,"sp":8.24},{"date":"2023-09-21T16:00:00.000Z","stockId":2233,"sp":8.31},{"date":"2023-09-20T16:00:00.000Z","stockId":2233,"sp":8.2},{"date":"2023-09-19T16:00:00.000Z","stockId":2233,"sp":8.32},{"date":"2023-09-18T16:00:00.000Z","stockId":2233,"sp":8.22},{"date":"2023-09-17T16:00:00.000Z","stockId":2233,"sp":8.12},{"date":"2023-09-14T16:00:00.000Z","stockId":2233,"sp":8.25},{"date":"2023-09-13T16:00:00.000Z","stockId":2233,"sp":8.16},{"date":"2023-09-12T16:00:00.000Z","stockId":2233,"sp":8.2},{"date":"2023-09-11T16:00:00.000Z","stockId":2233,"sp":8.18},{"date":"2023-09-10T16:00:00.000Z","stockId":2233,"sp":8.21},{"date":"2023-09-07T16:00:00.000Z","stockId":2233,"sp":8.11},{"date":"2023-09-06T16:00:00.000Z","stockId":2233,"sp":8.19},{"date":"2023-09-05T16:00:00.000Z","stockId":2233,"sp":8.22},{"date":"2023-09-04T16:00:00.000Z","stockId":2233,"sp":8.31},{"date":"2023-09-03T16:00:00.000Z","stockId":2233,"sp":8.55},{"date":"2023-08-31T16:00:00.000Z","stockId":2233,"sp":8.35},{"date":"2023-08-30T16:00:00.000Z","stockId":2233,"sp":8.2},{"date":"2023-08-29T16:00:00.000Z","stockId":2233,"sp":8.3},{"date":"2023-08-28T16:00:00.000Z","stockId":2233,"sp":8.38},{"date":"2023-08-27T16:00:00.000Z","stockId":2233,"sp":8.41},{"date":"2023-08-24T16:00:00.000Z","stockId":2233,"sp":8.35},{"date":"2023-08-23T16:00:00.000Z","stockId":2233,"sp":8.31},{"date":"2023-08-22T16:00:00.000Z","stockId":2233,"sp":8.4},{"date":"2023-08-21T16:00:00.000Z","stockId":2233,"sp":8.47},{"date":"2023-08-20T16:00:00.000Z","stockId":2233,"sp":8.47},{"date":"2023-08-17T16:00:00.000Z","stockId":2233,"sp":8.53},{"date":"2023-08-16T16:00:00.000Z","stockId":2233,"sp":8.62},{"date":"2023-08-15T16:00:00.000Z","stockId":2233,"sp":8.65},{"date":"2023-08-14T16:00:00.000Z","stockId":2233,"sp":8.66},{"date":"2023-08-13T16:00:00.000Z","stockId":2233,"sp":8.69},{"date":"2023-08-10T16:00:00.000Z","stockId":2233,"sp":8.68},{"date":"2023-08-09T16:00:00.000Z","stockId":2233,"sp":8.86},{"date":"2023-08-08T16:00:00.000Z","stockId":2233,"sp":8.74},{"date":"2023-08-07T16:00:00.000Z","stockId":2233,"sp":8.72},{"date":"2023-08-06T16:00:00.000Z","stockId":2233,"sp":8.75},{"date":"2023-08-03T16:00:00.000Z","stockId":2233,"sp":8.9},{"date":"2023-08-02T16:00:00.000Z","stockId":2233,"sp":8.86},{"date":"2023-08-01T16:00:00.000Z","stockId":2233,"sp":8.85},{"date":"2023-07-31T16:00:00.000Z","stockId":2233,"sp":8.83},{"date":"2023-07-30T16:00:00.000Z","stockId":2233,"sp":8.83},{"date":"2023-07-27T16:00:00.000Z","stockId":2233,"sp":8.47},{"date":"2023-07-26T16:00:00.000Z","stockId":2233,"sp":8.36},{"date":"2023-07-25T16:00:00.000Z","stockId":2233,"sp":8.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2233,"sp":8.27},{"date":"2023-07-23T16:00:00.000Z","stockId":2233,"sp":8.18},{"date":"2023-07-20T16:00:00.000Z","stockId":2233,"sp":8.11},{"date":"2023-07-19T16:00:00.000Z","stockId":2233,"sp":8.09},{"date":"2023-07-18T16:00:00.000Z","stockId":2233,"sp":8.09},{"date":"2023-07-17T16:00:00.000Z","stockId":2233,"sp":8}],"dateFlag":"day"}