window.pageData = {"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","establishDate":"2002-10-15T16:00:00.000Z","ipoDate":"2021-03-21T16:00:00.000Z","provinceCode":19,"followedNum":111,"blackenedNum":4,"memoNum":2,"listingStatus":"normally_listed","currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"ctl","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"陈丽英;苏尔在;苏晨","blockDealDate":"2026-01-08T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2021-12-12T16:00:00.000Z","industry":{"_id":2010000730201,"stockCode":"730201","name":"终端设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":730201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":75.61096538957756},"pb":{"mcw":11.042547979586267},"ps_ttm":{"mcw":9.132741343360818},"dyr":{"mcw":0.004321033839656429}},"staticDividendYieldRatio":0.004314811624409757},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000902,"stockCode":"C0902","exchange":"sz","stockType":"industry","source":"cni","tickerId":902,"name":"通信设备及技术服务"},{"_id":2000000090201,"stockCode":"C090201","exchange":"sz","stockType":"industry","source":"cni","tickerId":90201,"name":"通信设备"}],"sw":[{"_id":2010000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw","tickerId":730000,"source":"sw"},{"_id":2010000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw","tickerId":730200,"source":"sw"},{"_id":2010000730201,"stockCode":"730201","name":"终端设备","stockType":"industry","exchange":"sw","tickerId":730201,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw_2021","tickerId":730200,"source":"sw_2021"},{"_id":2020000730206,"stockCode":"730206","name":"通信终端及配件","stockType":"industry","exchange":"sw_2021","tickerId":730206,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930986,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930986","tickerId":930986,"source":"csi","name":"金融科技","weighting":0.00575},{"_id":1000000399699,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399699","tickerId":399699,"source":"cni","name":"金融科技","weighting":0.0034},{"_id":1000000399389,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399389","tickerId":399389,"source":"cni","name":"国证通信","weighting":0.0016},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00044},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ctdcn.com","companyName":"楚天龙股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3040,"type":"tr_dri","cagr_p_r_fs":-0.14806001715000594,"cagr_p_r_fys":-0.3742746615087049,"cagr_p_r_y1":-0.06839452843772653,"p_r_fs":-0.56444130759926,"cagr_p_r_d30":-0.12032630863358251,"cagr_p_r_d60":-0.20123456790123462,"cagr_p_r_d90":-0.30579399141630925,"cagr_p_r_y3":-0.11088180057812946,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2021-03-21T16:00:00.000Z","cagr_p_r_d14":-0.10325710325710302,"cagr_p_r_d7":-0.07900355871886111,"cagr_p_r_y5":-0.18062912804539266},"shnc":{"stockId":3040,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":65821,"shnc_d90":-0.24192935377244407,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":65821,"shnc_q1":-0.24192935377244407,"shnc_q2":-0.16854883532919004,"shnc_q3":-0.4254853013057747,"shnc_y1":0.31258724524388787,"shnc_y2":0.35194922565008424},"ple":{"stockId":3040,"type":"ple","pc":2,"ps":15900000,"ps_mc":205746000,"ps_sc_r":0.0345,"ps_shbt10sh_r":0.06830347766743741,"last_data_date":"2026-05-21T16:00:00.000Z"},"mtasl":{"stockId":3040,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":-0.0052,"mtaslb":144825548,"mtaslb_mc_r":0.023835247450748775,"mtaslb_fbc":-3543367,"mtaslb_fb":144586148,"mtaslb_smc":-4300,"mtaslb_sb":239400,"fb_mc_rc_d1":-0.0005831638852408646,"fb_mc_rc_d5":-0.0012437744194896897,"fb_mc_rc_d20":-0.006253353287020166,"fb_mc_rc_d60":-0.009280148159942499,"fb_mc_rc_d120":-0.00872358796399805,"sb_mc_rc_d1":-0.000004117446736286149,"sb_mc_rc_d5":-0.0000030030009138982587,"sb_mc_rc_d20":0.0000027325378454447715,"sb_mc_rc_d60":0.00002585772174254904,"sb_mc_rc_d120":0.000057248096797640194,"npa_o_f_d1":-3543367,"npa_o_f_d120":-53170729,"npa_o_f_d20":-41251437,"npa_o_f_d5":-7553815,"npa_o_f_d60":-64762831,"fb_mc_rc_d240":-0.008293001338345544,"npa_o_f_d240":-59046297},"mm_ha":{"stockId":3040,"type":"mm_ha","mm_sh":2680273,"mm_sha":42750354,"mm_sh_cap_r":0.00586685232866827,"spc":-0.0154,"mm_shc_v_r":0.02048471796863278,"mm_sh_nba_d1":4797583.44712832,"mm_sh_nba_d5":4797583.44712832,"mm_sh_nba_d20":4797583.44712832,"mm_sh_nba_d60":4797583.44712832,"mm_sh_nba_d120":8877260.513103733,"mm_sh_nba_d240":-24304122.902321137,"mm_sh_cap_rc_d1":0.00050803955111261,"mm_sh_cap_rc_d5":0.00050803955111261,"mm_sh_cap_rc_d20":0.00050803955111261,"mm_sh_cap_rc_d60":0.00050803955111261,"mm_sh_cap_rc_d120":0.0008817987796780453,"mm_sh_nbv_d1":232098,"mm_sh_nbv_d5":232098,"mm_sh_nbv_d20":232098,"mm_sh_nbv_d60":232098,"mm_sh_nbv_d120":402850,"mm_sh_nbv_d240":-2086841,"mm_sh_nbp_d1":-509654.5076364059,"mm_sh_nbp_d5":-417717.9367327873,"mm_sh_nbp_d20":-417717.9367327873,"mm_sh_nbp_d60":-417717.9367327873,"mm_sh_nbp_d120":4665854.502420286,"mm_sh_nbp_d240":6478688.223754008,"mm_sh_nbpr_d1":-0.10623150451743966,"mm_sh_nbpr_d5":-0.013176319234545986,"mm_sh_nbpr_d20":-0.013176319234545986,"mm_sh_nbpr_d60":-0.013176319234545986,"mm_sh_nbpr_d120":1.2141756152544116,"mm_sh_nbpr_d240":0.2880888464016057,"mm_sh_cap_rc_d240":-0.0045678884130125625,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0001851821642466646,"mm_shc_v_r_d20":0.001024235898431639,"mm_shc_v_r_d240":-0.0006333944223187634,"mm_shc_v_r_d5":0.004096943593726556,"mm_shc_v_r_d60":0.0003414119661438797,"mm_sh_cap_rc_q1":0.001762641009606259,"mm_sh_cap_rc_q2":0.001551862973884979,"mm_sh_cap_rc_q3":0.002059902524997589,"mm_sh_cap_rc_q4":0.002433661753563024,"mm_sh_nba_q1":12982973.567775305,"mm_sh_nba_q2":11009321.979016392,"mm_sh_nba_q3":15806905.426144712,"mm_sh_nba_q4":19886582.492120124,"mm_sh_nbv_q1":805263,"mm_sh_nbv_q2":708969,"mm_sh_nbv_q3":941067,"mm_sh_nbv_q4":1111819}},"priceMetrics":{"pe_ttm":-253.93742100994763,"d_pe_ttm":-189.90872591000868,"pb":4.144970347236167,"pb_wo_gw":4.144970347236167,"dyr":0.0007727975739718841,"mc":5967099477.679999,"mc_om":5967099477.679999,"sp":12.94,"spc":-0.0271,"ta":69706131,"to_r":0.011638167883009054,"cmc":5911642339,"ecmc":3194242338.52,"ecmc_psh":48529,"shn":65821},"staticDividendYieldRatio":0.0007727975270479135},"shareholdersEquityChangeData":[{"_id":"6988eb713af7e97c39f3ceff","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2026-01-12T16:00:00.000Z","date":"2026-01-08T16:00:00.000Z","changeQuantity":-5441200,"sharesChangeRatio":0.0118,"priceLimit":"17.21","sharesHeldAfterChange":0.0173,"quantityHeldAfterChange":7987799,"priceFloor":17.21,"priceCeiling":17.21,"averagePrice":17.21,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"696556a1fb9ea36b5e9f11a6","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2025-12-26T16:00:00.000Z","date":"2025-12-24T16:00:00.000Z","changeQuantity":-4579600,"sharesChangeRatio":0.0099,"candlestickAveragePrice":19.605926989360288,"lastUpdated":"2026-01-23T20:06:37.866Z","stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6929ffb9f81ead259b51bddc","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2025-10-30T16:00:00.000Z","date":"2025-10-28T16:00:00.000Z","changeQuantity":-2152000,"sharesChangeRatio":0.0047,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"68b9ecf689ecb25b1796829b","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2025-08-28T16:00:00.000Z","date":"2025-08-04T16:00:00.000Z","changeQuantity":-1863751,"sharesChangeRatio":0.00404,"priceLimit":"17.87","sharesHeldAfterChange":0.0391,"quantityHeldAfterChange":18040299,"priceFloor":17.87,"priceCeiling":17.87,"averagePrice":17.87,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"689e3d7eab08277122e9b8ce","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2025-07-15T16:00:00.000Z","date":"2025-07-14T16:00:00.000Z","changeQuantity":-262000,"sharesChangeRatio":0.00057,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"687aa8dbffc5f10c36729e55","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2025-06-19T16:00:00.000Z","date":"2025-06-18T16:00:00.000Z","changeQuantity":-1190100,"sharesChangeRatio":0.00258,"candlestickAveragePrice":20.968004679287514,"lastUpdated":"2025-07-30T09:44:01.892Z","stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6876b54ddd329f912d792f71","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2025-06-20T16:00:00.000Z","date":"2025-06-15T16:00:00.000Z","changeQuantity":-1298700,"sharesChangeRatio":0.00282,"candlestickAveragePrice":17.739873169379063,"lastUpdated":"2025-07-30T09:44:01.895Z","stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"686989688fa378a6acc8447f","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2025-06-09T16:00:00.000Z","date":"2025-06-05T16:00:00.000Z","changeQuantity":-813600,"sharesChangeRatio":0.00176,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":23056750,"candlestickAveragePrice":15.33404110460021,"lastUpdated":"2025-07-30T09:44:01.898Z","stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"68683767fea85f579aaf6ff2","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2025-06-09T16:00:00.000Z","date":"2025-06-04T16:00:00.000Z","changeQuantity":-1159200,"sharesChangeRatio":0.00251,"candlestickAveragePrice":14.126912888343611,"lastUpdated":"2025-07-30T09:44:01.901Z","stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b158","stockId":3040,"source":"cn_info","shareholderName":"康佳集团股份有限公司","declarationDate":"2025-02-12T16:00:00.000Z","date":"2025-01-23T16:00:00.000Z","changeQuantity":-2075000,"sharesChangeRatio":0.0045,"priceLimit":"12.60","sharesHeldAfterChange":0.0455,"quantityHeldAfterChange":20981762,"priceFloor":12.6,"priceCeiling":12.6,"averagePrice":12.6,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b157","stockId":3040,"source":"cn_info","shareholderName":"温州一马企业管理中心(有限合伙)","declarationDate":"2024-12-02T16:00:00.000Z","date":"2024-11-28T16:00:00.000Z","changeQuantity":-4611300,"sharesChangeRatio":0.01,"priceLimit":"14.98","sharesHeldAfterChange":0.0557,"quantityHeldAfterChange":25674550,"priceFloor":14.98,"priceCeiling":14.98,"averagePrice":14.98,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b155","stockId":3040,"source":"cn_info","shareholderName":"康佳集团股份有限公司","declarationDate":"2024-11-27T16:00:00.000Z","date":"2024-11-25T16:00:00.000Z","changeQuantity":-230000,"sharesChangeRatio":0.0005,"priceLimit":"13.20","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":23056762,"priceFloor":13.2,"priceCeiling":13.2,"averagePrice":13.2,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b153","stockId":3040,"source":"cn_info","shareholderName":"康佳集团股份有限公司","declarationDate":"2024-01-04T16:00:00.000Z","date":"2023-12-29T16:00:00.000Z","changeQuantity":-8172719,"sharesChangeRatio":0.01772,"priceLimit":"17.08","sharesHeldAfterChange":0.0605,"quantityHeldAfterChange":27897662,"priceFloor":17.08,"priceCeiling":17.08,"averagePrice":17.08,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b152","stockId":3040,"source":"cn_info","shareholderName":"康佳集团股份有限公司","declarationDate":"2023-12-06T16:00:00.000Z","date":"2023-12-03T16:00:00.000Z","changeQuantity":-795200,"sharesChangeRatio":0.00172,"priceLimit":"18.36-18.47","sharesHeldAfterChange":0.08216,"quantityHeldAfterChange":37886540,"priceFloor":18.36,"priceCeiling":18.47,"averagePrice":18.415,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b151","stockId":3040,"source":"cn_info","shareholderName":"康佳集团股份有限公司","declarationDate":"2023-12-06T16:00:00.000Z","date":"2023-11-30T16:00:00.000Z","changeQuantity":-200000,"sharesChangeRatio":0.00043,"priceLimit":"16.5","priceFloor":16.5,"priceCeiling":16.5,"averagePrice":16.5,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b150","stockId":3040,"source":"cn_info","shareholderName":"康佳集团股份有限公司","declarationDate":"2023-12-06T16:00:00.000Z","date":"2023-11-29T16:00:00.000Z","changeQuantity":-2000000,"sharesChangeRatio":0.00434,"priceLimit":"19.69","priceFloor":19.69,"priceCeiling":19.69,"averagePrice":19.69,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b14e","stockId":3040,"source":"cn_info","shareholderName":"康佳集团股份有限公司","declarationDate":"2023-12-06T16:00:00.000Z","date":"2023-09-26T16:00:00.000Z","changeQuantity":-4900000,"sharesChangeRatio":0.01063,"priceLimit":"14.12-14.42","priceFloor":14.12,"priceCeiling":14.42,"averagePrice":14.27,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178b14d","stockId":3040,"source":"cn_info","shareholderName":"康佳集团股份有限公司","declarationDate":"2023-07-03T16:00:00.000Z","date":"2023-06-29T16:00:00.000Z","changeQuantity":-4611360,"sharesChangeRatio":0.01,"priceLimit":"20.15","sharesHeldAfterChange":0.1031,"quantityHeldAfterChange":47521840,"priceFloor":20.15,"priceCeiling":20.15,"averagePrice":20.15,"stock":{"_id":3040,"stockCode":"003040","tickerId":3040,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":4,"memoNum":2,"currency":"CNY","mutualMarkets":["ha"],"name":"楚天龙","isFollowed":false}}],"priceMetricsList":[{"stockId":3040,"date":"2026-05-28T16:00:00.000Z","sp":12.94},{"date":"2026-05-27T16:00:00.000Z","stockId":3040,"sp":13.3},{"date":"2026-05-26T16:00:00.000Z","stockId":3040,"sp":13.37},{"date":"2026-05-25T16:00:00.000Z","stockId":3040,"sp":13.9},{"date":"2026-05-24T16:00:00.000Z","stockId":3040,"sp":14},{"date":"2026-05-21T16:00:00.000Z","stockId":3040,"sp":14.05},{"stockId":3040,"date":"2026-05-20T16:00:00.000Z","sp":13.72},{"stockId":3040,"date":"2026-05-19T16:00:00.000Z","sp":14.23},{"stockId":3040,"date":"2026-05-18T16:00:00.000Z","sp":14.43},{"stockId":3040,"date":"2026-05-17T16:00:00.000Z","sp":14.42},{"stockId":3040,"date":"2026-05-14T16:00:00.000Z","sp":14.43},{"stockId":3040,"date":"2026-05-13T16:00:00.000Z","sp":14.5},{"date":"2026-05-12T16:00:00.000Z","stockId":3040,"sp":14.85},{"stockId":3040,"date":"2026-05-11T16:00:00.000Z","sp":14.94},{"stockId":3040,"date":"2026-05-10T16:00:00.000Z","sp":15.15},{"stockId":3040,"date":"2026-05-07T16:00:00.000Z","sp":15.19},{"date":"2026-05-06T16:00:00.000Z","stockId":3040,"sp":15.04},{"stockId":3040,"date":"2026-05-05T16:00:00.000Z","sp":15.09},{"date":"2026-04-29T16:00:00.000Z","stockId":3040,"sp":14.79},{"date":"2026-04-28T16:00:00.000Z","stockId":3040,"sp":14.71},{"date":"2026-04-27T16:00:00.000Z","stockId":3040,"sp":14.55},{"stockId":3040,"date":"2026-04-26T16:00:00.000Z","sp":14.83},{"date":"2026-04-23T16:00:00.000Z","stockId":3040,"sp":15.42},{"stockId":3040,"date":"2026-04-22T16:00:00.000Z","sp":15.5},{"stockId":3040,"date":"2026-04-21T16:00:00.000Z","sp":15.86},{"date":"2026-04-20T16:00:00.000Z","stockId":3040,"sp":15.83},{"date":"2026-04-19T16:00:00.000Z","stockId":3040,"sp":16.11},{"stockId":3040,"date":"2026-04-16T16:00:00.000Z","sp":16.09},{"date":"2026-04-15T16:00:00.000Z","stockId":3040,"sp":16.13},{"date":"2026-04-14T16:00:00.000Z","stockId":3040,"sp":15.95},{"date":"2026-04-13T16:00:00.000Z","stockId":3040,"sp":16.1},{"date":"2026-04-12T16:00:00.000Z","stockId":3040,"sp":16.15},{"stockId":3040,"date":"2026-04-09T16:00:00.000Z","sp":16.71},{"date":"2026-04-08T16:00:00.000Z","stockId":3040,"sp":16.2},{"date":"2026-04-07T16:00:00.000Z","stockId":3040,"sp":16.58},{"stockId":3040,"date":"2026-04-06T16:00:00.000Z","sp":16.33},{"date":"2026-04-02T16:00:00.000Z","stockId":3040,"sp":15.92},{"stockId":3040,"date":"2026-04-01T16:00:00.000Z","sp":15.84},{"date":"2026-03-31T16:00:00.000Z","stockId":3040,"sp":16.14},{"stockId":3040,"date":"2026-03-30T16:00:00.000Z","sp":15.95},{"stockId":3040,"date":"2026-03-29T16:00:00.000Z","sp":16.2},{"date":"2026-03-26T16:00:00.000Z","stockId":3040,"sp":16.23},{"stockId":3040,"date":"2026-03-25T16:00:00.000Z","sp":15.94},{"date":"2026-03-24T16:00:00.000Z","stockId":3040,"sp":16.31},{"stockId":3040,"date":"2026-03-23T16:00:00.000Z","sp":16.12},{"stockId":3040,"date":"2026-03-22T16:00:00.000Z","sp":15.42},{"date":"2026-03-19T16:00:00.000Z","stockId":3040,"sp":16.25},{"date":"2026-03-18T16:00:00.000Z","stockId":3040,"sp":16.9},{"date":"2026-03-17T16:00:00.000Z","stockId":3040,"sp":17.17},{"date":"2026-03-16T16:00:00.000Z","stockId":3040,"sp":17.18},{"date":"2026-03-15T16:00:00.000Z","stockId":3040,"sp":17.55},{"date":"2026-03-12T16:00:00.000Z","stockId":3040,"sp":17.1},{"stockId":3040,"date":"2026-03-11T16:00:00.000Z","sp":17.78},{"date":"2026-03-10T16:00:00.000Z","stockId":3040,"sp":17.69},{"stockId":3040,"date":"2026-03-09T16:00:00.000Z","sp":17.69},{"date":"2026-03-08T16:00:00.000Z","stockId":3040,"sp":17.39},{"date":"2026-03-05T16:00:00.000Z","stockId":3040,"sp":17.83},{"date":"2026-03-04T16:00:00.000Z","stockId":3040,"sp":17.7},{"date":"2026-03-03T16:00:00.000Z","stockId":3040,"sp":17.27},{"date":"2026-03-02T16:00:00.000Z","stockId":3040,"sp":17.68},{"stockId":3040,"date":"2026-03-01T16:00:00.000Z","sp":17.88},{"stockId":3040,"date":"2026-02-26T16:00:00.000Z","sp":18.64},{"stockId":3040,"date":"2026-02-25T16:00:00.000Z","sp":18.42},{"date":"2026-02-24T16:00:00.000Z","stockId":3040,"sp":18.37},{"stockId":3040,"date":"2026-02-23T16:00:00.000Z","sp":18.13},{"date":"2026-02-12T16:00:00.000Z","stockId":3040,"sp":17.92},{"stockId":3040,"date":"2026-02-11T16:00:00.000Z","sp":17.91},{"stockId":3040,"date":"2026-02-10T16:00:00.000Z","sp":18.12},{"date":"2026-02-09T16:00:00.000Z","stockId":3040,"sp":18.35},{"date":"2026-02-08T16:00:00.000Z","stockId":3040,"sp":18.32},{"date":"2026-02-05T16:00:00.000Z","stockId":3040,"sp":18.25},{"stockId":3040,"date":"2026-02-04T16:00:00.000Z","sp":17.99},{"date":"2026-02-03T16:00:00.000Z","stockId":3040,"sp":18.22},{"stockId":3040,"date":"2026-02-02T16:00:00.000Z","sp":18.2},{"date":"2026-02-01T16:00:00.000Z","stockId":3040,"sp":17.88},{"date":"2026-01-29T16:00:00.000Z","stockId":3040,"sp":18.01},{"stockId":3040,"date":"2026-01-28T16:00:00.000Z","sp":18.08},{"stockId":3040,"date":"2026-01-27T16:00:00.000Z","sp":18.18},{"date":"2026-01-26T16:00:00.000Z","stockId":3040,"sp":18.48},{"stockId":3040,"date":"2026-01-25T16:00:00.000Z","sp":18.43},{"date":"2026-01-22T16:00:00.000Z","stockId":3040,"sp":18.99},{"stockId":3040,"date":"2026-01-21T16:00:00.000Z","sp":18.88},{"date":"2026-01-20T16:00:00.000Z","stockId":3040,"sp":18.82},{"stockId":3040,"date":"2026-01-19T16:00:00.000Z","sp":18.77},{"stockId":3040,"date":"2026-01-18T16:00:00.000Z","sp":19.35},{"date":"2026-01-15T16:00:00.000Z","stockId":3040,"sp":19.45},{"stockId":3040,"date":"2026-01-14T16:00:00.000Z","sp":19.89},{"stockId":3040,"date":"2026-01-13T16:00:00.000Z","sp":20.56},{"stockId":3040,"date":"2026-01-12T16:00:00.000Z","sp":19.7},{"date":"2026-01-11T16:00:00.000Z","stockId":3040,"sp":20.76},{"date":"2026-01-08T16:00:00.000Z","stockId":3040,"sp":20.06},{"date":"2026-01-07T16:00:00.000Z","stockId":3040,"sp":19.78},{"date":"2026-01-06T16:00:00.000Z","stockId":3040,"sp":19.49},{"date":"2026-01-05T16:00:00.000Z","stockId":3040,"sp":20.14},{"date":"2026-01-04T16:00:00.000Z","stockId":3040,"sp":20},{"date":"2025-12-30T16:00:00.000Z","stockId":3040,"sp":20.68},{"date":"2025-12-29T16:00:00.000Z","stockId":3040,"sp":20.32},{"date":"2025-12-28T16:00:00.000Z","stockId":3040,"sp":20.15},{"date":"2025-12-25T16:00:00.000Z","stockId":3040,"sp":19.34},{"date":"2025-12-24T16:00:00.000Z","stockId":3040,"sp":19.55},{"date":"2025-12-23T16:00:00.000Z","stockId":3040,"sp":19.15},{"date":"2025-12-22T16:00:00.000Z","stockId":3040,"sp":18.92},{"date":"2025-12-21T16:00:00.000Z","stockId":3040,"sp":19.59},{"date":"2025-12-18T16:00:00.000Z","stockId":3040,"sp":18.33},{"date":"2025-12-17T16:00:00.000Z","stockId":3040,"sp":17.98},{"date":"2025-12-16T16:00:00.000Z","stockId":3040,"sp":18.34},{"date":"2025-12-15T16:00:00.000Z","stockId":3040,"sp":18.92},{"date":"2025-12-14T16:00:00.000Z","stockId":3040,"sp":18.21},{"date":"2025-12-11T16:00:00.000Z","stockId":3040,"sp":18.2},{"date":"2025-12-10T16:00:00.000Z","stockId":3040,"sp":18.05},{"date":"2025-12-09T16:00:00.000Z","stockId":3040,"sp":18.59},{"date":"2025-12-08T16:00:00.000Z","stockId":3040,"sp":18.63},{"date":"2025-12-07T16:00:00.000Z","stockId":3040,"sp":18.81},{"date":"2025-12-04T16:00:00.000Z","stockId":3040,"sp":18.48},{"date":"2025-12-03T16:00:00.000Z","stockId":3040,"sp":18.22},{"date":"2025-12-02T16:00:00.000Z","stockId":3040,"sp":18.42},{"date":"2025-12-01T16:00:00.000Z","stockId":3040,"sp":18.97},{"date":"2025-11-30T16:00:00.000Z","stockId":3040,"sp":19.19},{"date":"2025-11-27T16:00:00.000Z","stockId":3040,"sp":19.12},{"date":"2025-11-26T16:00:00.000Z","stockId":3040,"sp":18.99},{"date":"2025-11-25T16:00:00.000Z","stockId":3040,"sp":19.1},{"date":"2025-11-24T16:00:00.000Z","stockId":3040,"sp":19.22},{"date":"2025-11-23T16:00:00.000Z","stockId":3040,"sp":18.95},{"date":"2025-11-20T16:00:00.000Z","stockId":3040,"sp":18.48},{"date":"2025-11-19T16:00:00.000Z","stockId":3040,"sp":19.03},{"date":"2025-11-18T16:00:00.000Z","stockId":3040,"sp":19.2},{"date":"2025-11-17T16:00:00.000Z","stockId":3040,"sp":19.45},{"date":"2025-11-16T16:00:00.000Z","stockId":3040,"sp":19.41},{"date":"2025-11-13T16:00:00.000Z","stockId":3040,"sp":19.11},{"date":"2025-11-12T16:00:00.000Z","stockId":3040,"sp":19.33},{"date":"2025-11-11T16:00:00.000Z","stockId":3040,"sp":19.28},{"date":"2025-11-10T16:00:00.000Z","stockId":3040,"sp":19.53},{"date":"2025-11-09T16:00:00.000Z","stockId":3040,"sp":19.87},{"date":"2025-11-06T16:00:00.000Z","stockId":3040,"sp":19.8},{"date":"2025-11-05T16:00:00.000Z","stockId":3040,"sp":20.01},{"date":"2025-11-04T16:00:00.000Z","stockId":3040,"sp":20.28},{"date":"2025-11-03T16:00:00.000Z","stockId":3040,"sp":20.46},{"date":"2025-11-02T16:00:00.000Z","stockId":3040,"sp":20.96},{"date":"2025-10-30T16:00:00.000Z","stockId":3040,"sp":20.82},{"date":"2025-10-29T16:00:00.000Z","stockId":3040,"sp":20.97},{"date":"2025-10-28T16:00:00.000Z","stockId":3040,"sp":21.69},{"date":"2025-10-27T16:00:00.000Z","stockId":3040,"sp":21.01},{"date":"2025-10-26T16:00:00.000Z","stockId":3040,"sp":21.04},{"date":"2025-10-23T16:00:00.000Z","stockId":3040,"sp":20.49},{"date":"2025-10-22T16:00:00.000Z","stockId":3040,"sp":20.61},{"date":"2025-10-21T16:00:00.000Z","stockId":3040,"sp":20.44},{"date":"2025-10-20T16:00:00.000Z","stockId":3040,"sp":20.84},{"date":"2025-10-19T16:00:00.000Z","stockId":3040,"sp":20.5},{"date":"2025-10-16T16:00:00.000Z","stockId":3040,"sp":20.32},{"date":"2025-10-15T16:00:00.000Z","stockId":3040,"sp":20.46},{"date":"2025-10-14T16:00:00.000Z","stockId":3040,"sp":20.85},{"date":"2025-10-13T16:00:00.000Z","stockId":3040,"sp":20.95},{"date":"2025-10-12T16:00:00.000Z","stockId":3040,"sp":20.3},{"date":"2025-10-09T16:00:00.000Z","stockId":3040,"sp":20.43},{"date":"2025-10-08T16:00:00.000Z","stockId":3040,"sp":20.8},{"date":"2025-09-29T16:00:00.000Z","stockId":3040,"sp":20.56},{"date":"2025-09-28T16:00:00.000Z","stockId":3040,"sp":20.75},{"date":"2025-09-25T16:00:00.000Z","stockId":3040,"sp":21.2},{"date":"2025-09-24T16:00:00.000Z","stockId":3040,"sp":21.13},{"date":"2025-09-23T16:00:00.000Z","stockId":3040,"sp":21.31},{"date":"2025-09-22T16:00:00.000Z","stockId":3040,"sp":21.03},{"date":"2025-09-21T16:00:00.000Z","stockId":3040,"sp":21.52},{"date":"2025-09-18T16:00:00.000Z","stockId":3040,"sp":21.56},{"date":"2025-09-17T16:00:00.000Z","stockId":3040,"sp":22.02},{"date":"2025-09-16T16:00:00.000Z","stockId":3040,"sp":22.85},{"date":"2025-09-15T16:00:00.000Z","stockId":3040,"sp":22.65},{"date":"2025-09-14T16:00:00.000Z","stockId":3040,"sp":22.53},{"date":"2025-09-11T16:00:00.000Z","stockId":3040,"sp":22.66},{"date":"2025-09-10T16:00:00.000Z","stockId":3040,"sp":23.04},{"date":"2025-09-09T16:00:00.000Z","stockId":3040,"sp":23.18},{"date":"2025-09-08T16:00:00.000Z","stockId":3040,"sp":23.07},{"date":"2025-09-07T16:00:00.000Z","stockId":3040,"sp":23.99},{"date":"2025-09-04T16:00:00.000Z","stockId":3040,"sp":23.95},{"date":"2025-09-03T16:00:00.000Z","stockId":3040,"sp":24.55},{"date":"2025-09-02T16:00:00.000Z","stockId":3040,"sp":22.32},{"date":"2025-09-01T16:00:00.000Z","stockId":3040,"sp":23.12},{"date":"2025-08-31T16:00:00.000Z","stockId":3040,"sp":24.87},{"date":"2025-08-28T16:00:00.000Z","stockId":3040,"sp":24.23},{"date":"2025-08-27T16:00:00.000Z","stockId":3040,"sp":24.49},{"date":"2025-08-26T16:00:00.000Z","stockId":3040,"sp":24.2},{"date":"2025-08-25T16:00:00.000Z","stockId":3040,"sp":25.55},{"date":"2025-08-24T16:00:00.000Z","stockId":3040,"sp":26.27},{"date":"2025-08-21T16:00:00.000Z","stockId":3040,"sp":26.13},{"date":"2025-08-20T16:00:00.000Z","stockId":3040,"sp":26.5},{"date":"2025-08-19T16:00:00.000Z","stockId":3040,"sp":26.5},{"date":"2025-08-18T16:00:00.000Z","stockId":3040,"sp":27.73},{"date":"2025-08-17T16:00:00.000Z","stockId":3040,"sp":26.8},{"date":"2025-08-14T16:00:00.000Z","stockId":3040,"sp":27.08},{"date":"2025-08-13T16:00:00.000Z","stockId":3040,"sp":27.98},{"date":"2025-08-12T16:00:00.000Z","stockId":3040,"sp":27.18},{"date":"2025-08-11T16:00:00.000Z","stockId":3040,"sp":27.56},{"date":"2025-08-10T16:00:00.000Z","stockId":3040,"sp":26.65},{"date":"2025-08-07T16:00:00.000Z","stockId":3040,"sp":26.21},{"date":"2025-08-06T16:00:00.000Z","stockId":3040,"sp":23.83},{"date":"2025-08-05T16:00:00.000Z","stockId":3040,"sp":24.17},{"date":"2025-08-04T16:00:00.000Z","stockId":3040,"sp":23.48},{"date":"2025-08-03T16:00:00.000Z","stockId":3040,"sp":21.75},{"date":"2025-07-31T16:00:00.000Z","stockId":3040,"sp":22.05},{"date":"2025-07-30T16:00:00.000Z","stockId":3040,"sp":22.79},{"date":"2025-07-29T16:00:00.000Z","stockId":3040,"sp":23.1},{"date":"2025-07-28T16:00:00.000Z","stockId":3040,"sp":24.97},{"date":"2025-07-27T16:00:00.000Z","stockId":3040,"sp":25.4},{"date":"2025-07-24T16:00:00.000Z","stockId":3040,"sp":24.43},{"date":"2025-07-23T16:00:00.000Z","stockId":3040,"sp":24.39},{"date":"2025-07-22T16:00:00.000Z","stockId":3040,"sp":24.37},{"date":"2025-07-21T16:00:00.000Z","stockId":3040,"sp":25.63},{"date":"2025-07-20T16:00:00.000Z","stockId":3040,"sp":25.31},{"date":"2025-07-17T16:00:00.000Z","stockId":3040,"sp":26.02},{"date":"2025-07-16T16:00:00.000Z","stockId":3040,"sp":27.51},{"date":"2025-07-15T16:00:00.000Z","stockId":3040,"sp":28.05},{"date":"2025-07-14T16:00:00.000Z","stockId":3040,"sp":29.89},{"date":"2025-07-13T16:00:00.000Z","stockId":3040,"sp":27.17},{"date":"2025-07-10T16:00:00.000Z","stockId":3040,"sp":24.7},{"date":"2025-07-09T16:00:00.000Z","stockId":3040,"sp":23.64},{"date":"2025-07-08T16:00:00.000Z","stockId":3040,"sp":25.36},{"date":"2025-07-07T16:00:00.000Z","stockId":3040,"sp":24.37},{"date":"2025-07-06T16:00:00.000Z","stockId":3040,"sp":23.5},{"date":"2025-07-03T16:00:00.000Z","stockId":3040,"sp":23.31},{"date":"2025-07-02T16:00:00.000Z","stockId":3040,"sp":23.8},{"date":"2025-07-01T16:00:00.000Z","stockId":3040,"sp":22.72},{"date":"2025-06-30T16:00:00.000Z","stockId":3040,"sp":25.24},{"date":"2025-06-29T16:00:00.000Z","stockId":3040,"sp":24.25},{"date":"2025-06-26T16:00:00.000Z","stockId":3040,"sp":23.22},{"date":"2025-06-25T16:00:00.000Z","stockId":3040,"sp":24.34},{"date":"2025-06-24T16:00:00.000Z","stockId":3040,"sp":22.13},{"date":"2025-06-23T16:00:00.000Z","stockId":3040,"sp":23.62},{"date":"2025-06-22T16:00:00.000Z","stockId":3040,"sp":24.78},{"date":"2025-06-19T16:00:00.000Z","stockId":3040,"sp":23.33},{"date":"2025-06-18T16:00:00.000Z","stockId":3040,"sp":21.21},{"date":"2025-06-17T16:00:00.000Z","stockId":3040,"sp":20.02},{"date":"2025-06-16T16:00:00.000Z","stockId":3040,"sp":18.2},{"date":"2025-06-15T16:00:00.000Z","stockId":3040,"sp":17.9},{"date":"2025-06-12T16:00:00.000Z","stockId":3040,"sp":17.08},{"date":"2025-06-11T16:00:00.000Z","stockId":3040,"sp":18.92},{"date":"2025-06-10T16:00:00.000Z","stockId":3040,"sp":19.2},{"date":"2025-06-09T16:00:00.000Z","stockId":3040,"sp":17.45},{"date":"2025-06-08T16:00:00.000Z","stockId":3040,"sp":17.14},{"date":"2025-06-05T16:00:00.000Z","stockId":3040,"sp":15.58},{"date":"2025-06-04T16:00:00.000Z","stockId":3040,"sp":14.16},{"date":"2025-06-03T16:00:00.000Z","stockId":3040,"sp":13.97},{"date":"2025-06-02T16:00:00.000Z","stockId":3040,"sp":14.2},{"date":"2025-05-29T16:00:00.000Z","stockId":3040,"sp":14.14},{"date":"2025-05-28T16:00:00.000Z","stockId":3040,"sp":13.89},{"date":"2025-05-27T16:00:00.000Z","stockId":3040,"sp":13.19},{"date":"2025-05-26T16:00:00.000Z","stockId":3040,"sp":12.99},{"date":"2025-05-25T16:00:00.000Z","stockId":3040,"sp":12.85},{"date":"2025-05-22T16:00:00.000Z","stockId":3040,"sp":12.46},{"date":"2025-05-21T16:00:00.000Z","stockId":3040,"sp":12.67},{"date":"2025-05-20T16:00:00.000Z","stockId":3040,"sp":12.82},{"date":"2025-05-19T16:00:00.000Z","stockId":3040,"sp":13},{"date":"2025-05-18T16:00:00.000Z","stockId":3040,"sp":12.86},{"date":"2025-05-15T16:00:00.000Z","stockId":3040,"sp":12.67},{"date":"2025-05-14T16:00:00.000Z","stockId":3040,"sp":12.69},{"date":"2025-05-13T16:00:00.000Z","stockId":3040,"sp":13.03},{"date":"2025-05-12T16:00:00.000Z","stockId":3040,"sp":12.88},{"date":"2025-05-11T16:00:00.000Z","stockId":3040,"sp":13.02},{"date":"2025-05-08T16:00:00.000Z","stockId":3040,"sp":13},{"date":"2025-05-07T16:00:00.000Z","stockId":3040,"sp":13.34},{"date":"2025-05-06T16:00:00.000Z","stockId":3040,"sp":13.23},{"date":"2025-05-05T16:00:00.000Z","stockId":3040,"sp":13.21},{"date":"2025-04-29T16:00:00.000Z","stockId":3040,"sp":12.79},{"date":"2025-04-28T16:00:00.000Z","stockId":3040,"sp":12.74},{"date":"2025-04-27T16:00:00.000Z","stockId":3040,"sp":12.61},{"date":"2025-04-24T16:00:00.000Z","stockId":3040,"sp":12.72},{"date":"2025-04-23T16:00:00.000Z","stockId":3040,"sp":12.81},{"date":"2025-04-22T16:00:00.000Z","stockId":3040,"sp":13.17},{"date":"2025-04-21T16:00:00.000Z","stockId":3040,"sp":13.33},{"date":"2025-04-20T16:00:00.000Z","stockId":3040,"sp":12.68},{"date":"2025-04-17T16:00:00.000Z","stockId":3040,"sp":12.15},{"date":"2025-04-16T16:00:00.000Z","stockId":3040,"sp":12.12},{"date":"2025-04-15T16:00:00.000Z","stockId":3040,"sp":12.18},{"date":"2025-04-14T16:00:00.000Z","stockId":3040,"sp":12.28},{"date":"2025-04-13T16:00:00.000Z","stockId":3040,"sp":12.2},{"date":"2025-04-10T16:00:00.000Z","stockId":3040,"sp":11.82},{"date":"2025-04-09T16:00:00.000Z","stockId":3040,"sp":11.73},{"date":"2025-04-08T16:00:00.000Z","stockId":3040,"sp":11.39},{"date":"2025-04-07T16:00:00.000Z","stockId":3040,"sp":11.05},{"date":"2025-04-06T16:00:00.000Z","stockId":3040,"sp":11.48},{"date":"2025-04-02T16:00:00.000Z","stockId":3040,"sp":12.75},{"date":"2025-04-01T16:00:00.000Z","stockId":3040,"sp":12.67},{"date":"2025-03-31T16:00:00.000Z","stockId":3040,"sp":12.53},{"date":"2025-03-30T16:00:00.000Z","stockId":3040,"sp":12.46},{"date":"2025-03-27T16:00:00.000Z","stockId":3040,"sp":12.61},{"date":"2025-03-26T16:00:00.000Z","stockId":3040,"sp":12.7},{"date":"2025-03-25T16:00:00.000Z","stockId":3040,"sp":12.78},{"date":"2025-03-24T16:00:00.000Z","stockId":3040,"sp":12.7},{"date":"2025-03-23T16:00:00.000Z","stockId":3040,"sp":12.75},{"date":"2025-03-20T16:00:00.000Z","stockId":3040,"sp":13.11},{"date":"2025-03-19T16:00:00.000Z","stockId":3040,"sp":13.39},{"date":"2025-03-18T16:00:00.000Z","stockId":3040,"sp":13.5},{"date":"2025-03-17T16:00:00.000Z","stockId":3040,"sp":13.72},{"date":"2025-03-16T16:00:00.000Z","stockId":3040,"sp":13.7},{"date":"2025-03-13T16:00:00.000Z","stockId":3040,"sp":13.74},{"date":"2025-03-12T16:00:00.000Z","stockId":3040,"sp":13.55},{"date":"2025-03-11T16:00:00.000Z","stockId":3040,"sp":13.88},{"date":"2025-03-10T16:00:00.000Z","stockId":3040,"sp":13.8},{"date":"2025-03-09T16:00:00.000Z","stockId":3040,"sp":13.88},{"date":"2025-03-06T16:00:00.000Z","stockId":3040,"sp":14.3},{"date":"2025-03-05T16:00:00.000Z","stockId":3040,"sp":14.24},{"date":"2025-03-04T16:00:00.000Z","stockId":3040,"sp":13.57},{"date":"2025-03-03T16:00:00.000Z","stockId":3040,"sp":13.56},{"date":"2025-03-02T16:00:00.000Z","stockId":3040,"sp":13.24},{"date":"2025-02-27T16:00:00.000Z","stockId":3040,"sp":13.06},{"date":"2025-02-26T16:00:00.000Z","stockId":3040,"sp":13.95},{"date":"2025-02-25T16:00:00.000Z","stockId":3040,"sp":14.29},{"date":"2025-02-24T16:00:00.000Z","stockId":3040,"sp":14.18},{"date":"2025-02-23T16:00:00.000Z","stockId":3040,"sp":14.4},{"date":"2025-02-20T16:00:00.000Z","stockId":3040,"sp":14.61},{"date":"2025-02-19T16:00:00.000Z","stockId":3040,"sp":14.36},{"date":"2025-02-18T16:00:00.000Z","stockId":3040,"sp":14.38},{"date":"2025-02-17T16:00:00.000Z","stockId":3040,"sp":13.93},{"date":"2025-02-16T16:00:00.000Z","stockId":3040,"sp":14.76},{"date":"2025-02-13T16:00:00.000Z","stockId":3040,"sp":14.84},{"date":"2025-02-12T16:00:00.000Z","stockId":3040,"sp":14.75},{"date":"2025-02-11T16:00:00.000Z","stockId":3040,"sp":14.78},{"date":"2025-02-10T16:00:00.000Z","stockId":3040,"sp":14.58},{"date":"2025-02-09T16:00:00.000Z","stockId":3040,"sp":15.15},{"date":"2025-02-06T16:00:00.000Z","stockId":3040,"sp":14.51},{"date":"2025-02-05T16:00:00.000Z","stockId":3040,"sp":14.49},{"date":"2025-02-04T16:00:00.000Z","stockId":3040,"sp":14.42},{"date":"2025-01-26T16:00:00.000Z","stockId":3040,"sp":14.28},{"date":"2025-01-23T16:00:00.000Z","stockId":3040,"sp":14.1},{"date":"2025-01-22T16:00:00.000Z","stockId":3040,"sp":12.82},{"date":"2025-01-21T16:00:00.000Z","stockId":3040,"sp":13.2},{"date":"2025-01-20T16:00:00.000Z","stockId":3040,"sp":12.88},{"date":"2025-01-19T16:00:00.000Z","stockId":3040,"sp":12.59},{"date":"2025-01-16T16:00:00.000Z","stockId":3040,"sp":12.34},{"date":"2025-01-15T16:00:00.000Z","stockId":3040,"sp":12.35},{"date":"2025-01-14T16:00:00.000Z","stockId":3040,"sp":12.22},{"date":"2025-01-13T16:00:00.000Z","stockId":3040,"sp":12.36},{"date":"2025-01-12T16:00:00.000Z","stockId":3040,"sp":11.75},{"date":"2025-01-09T16:00:00.000Z","stockId":3040,"sp":12},{"date":"2025-01-08T16:00:00.000Z","stockId":3040,"sp":12.73},{"date":"2025-01-07T16:00:00.000Z","stockId":3040,"sp":13.04},{"date":"2025-01-06T16:00:00.000Z","stockId":3040,"sp":13.47},{"date":"2025-01-05T16:00:00.000Z","stockId":3040,"sp":12.93},{"date":"2025-01-02T16:00:00.000Z","stockId":3040,"sp":13.82},{"date":"2025-01-01T16:00:00.000Z","stockId":3040,"sp":13.18},{"date":"2024-12-30T16:00:00.000Z","stockId":3040,"sp":13.07},{"date":"2024-12-29T16:00:00.000Z","stockId":3040,"sp":13.89},{"date":"2024-12-26T16:00:00.000Z","stockId":3040,"sp":13.77},{"date":"2024-12-25T16:00:00.000Z","stockId":3040,"sp":13.54},{"date":"2024-12-24T16:00:00.000Z","stockId":3040,"sp":13.29},{"date":"2024-12-23T16:00:00.000Z","stockId":3040,"sp":13.67},{"date":"2024-12-22T16:00:00.000Z","stockId":3040,"sp":13.95},{"date":"2024-12-19T16:00:00.000Z","stockId":3040,"sp":15.22},{"date":"2024-12-18T16:00:00.000Z","stockId":3040,"sp":15.33},{"date":"2024-12-17T16:00:00.000Z","stockId":3040,"sp":16.06},{"date":"2024-12-16T16:00:00.000Z","stockId":3040,"sp":16.43},{"date":"2024-12-15T16:00:00.000Z","stockId":3040,"sp":15.79},{"date":"2024-12-12T16:00:00.000Z","stockId":3040,"sp":15.5},{"date":"2024-12-11T16:00:00.000Z","stockId":3040,"sp":16.19},{"date":"2024-12-10T16:00:00.000Z","stockId":3040,"sp":16.59},{"date":"2024-12-09T16:00:00.000Z","stockId":3040,"sp":16.14},{"date":"2024-12-08T16:00:00.000Z","stockId":3040,"sp":15.25},{"date":"2024-12-05T16:00:00.000Z","stockId":3040,"sp":15.33},{"date":"2024-12-04T16:00:00.000Z","stockId":3040,"sp":15.54},{"date":"2024-12-03T16:00:00.000Z","stockId":3040,"sp":15.4},{"date":"2024-12-02T16:00:00.000Z","stockId":3040,"sp":16.51},{"date":"2024-12-01T16:00:00.000Z","stockId":3040,"sp":18.34},{"date":"2024-11-28T16:00:00.000Z","stockId":3040,"sp":16.67},{"date":"2024-11-27T16:00:00.000Z","stockId":3040,"sp":15.15},{"date":"2024-11-26T16:00:00.000Z","stockId":3040,"sp":13.77},{"date":"2024-11-25T16:00:00.000Z","stockId":3040,"sp":14.71},{"date":"2024-11-24T16:00:00.000Z","stockId":3040,"sp":13.98},{"date":"2024-11-21T16:00:00.000Z","stockId":3040,"sp":14.93},{"date":"2024-11-20T16:00:00.000Z","stockId":3040,"sp":13.57},{"date":"2024-11-19T16:00:00.000Z","stockId":3040,"sp":12.34},{"date":"2024-11-18T16:00:00.000Z","stockId":3040,"sp":12.2},{"date":"2024-11-17T16:00:00.000Z","stockId":3040,"sp":11.93},{"date":"2024-11-14T16:00:00.000Z","stockId":3040,"sp":12.61},{"date":"2024-11-13T16:00:00.000Z","stockId":3040,"sp":12.78},{"date":"2024-11-12T16:00:00.000Z","stockId":3040,"sp":13.07},{"date":"2024-11-11T16:00:00.000Z","stockId":3040,"sp":13.29},{"date":"2024-11-10T16:00:00.000Z","stockId":3040,"sp":13.38},{"date":"2024-11-07T16:00:00.000Z","stockId":3040,"sp":12.95},{"date":"2024-11-06T16:00:00.000Z","stockId":3040,"sp":12.92},{"date":"2024-11-05T16:00:00.000Z","stockId":3040,"sp":12.43},{"date":"2024-11-04T16:00:00.000Z","stockId":3040,"sp":12.35},{"date":"2024-11-03T16:00:00.000Z","stockId":3040,"sp":11.95},{"date":"2024-10-31T16:00:00.000Z","stockId":3040,"sp":11.4},{"date":"2024-10-30T16:00:00.000Z","stockId":3040,"sp":12.37},{"date":"2024-10-29T16:00:00.000Z","stockId":3040,"sp":12.28},{"date":"2024-10-28T16:00:00.000Z","stockId":3040,"sp":12.25},{"date":"2024-10-27T16:00:00.000Z","stockId":3040,"sp":12.49},{"date":"2024-10-24T16:00:00.000Z","stockId":3040,"sp":12.42},{"date":"2024-10-23T16:00:00.000Z","stockId":3040,"sp":12.33},{"date":"2024-10-22T16:00:00.000Z","stockId":3040,"sp":12.38},{"date":"2024-10-21T16:00:00.000Z","stockId":3040,"sp":12.43},{"date":"2024-10-20T16:00:00.000Z","stockId":3040,"sp":12.73},{"date":"2024-10-17T16:00:00.000Z","stockId":3040,"sp":12.36},{"date":"2024-10-16T16:00:00.000Z","stockId":3040,"sp":12},{"date":"2024-10-15T16:00:00.000Z","stockId":3040,"sp":11.96},{"date":"2024-10-14T16:00:00.000Z","stockId":3040,"sp":11.91},{"date":"2024-10-13T16:00:00.000Z","stockId":3040,"sp":12.09},{"date":"2024-10-10T16:00:00.000Z","stockId":3040,"sp":11.68},{"date":"2024-10-09T16:00:00.000Z","stockId":3040,"sp":12},{"date":"2024-10-08T16:00:00.000Z","stockId":3040,"sp":12.3},{"date":"2024-10-07T16:00:00.000Z","stockId":3040,"sp":13.49},{"date":"2024-09-29T16:00:00.000Z","stockId":3040,"sp":12.32},{"date":"2024-09-26T16:00:00.000Z","stockId":3040,"sp":11.2},{"date":"2024-09-25T16:00:00.000Z","stockId":3040,"sp":10.68},{"date":"2024-09-24T16:00:00.000Z","stockId":3040,"sp":10.46},{"date":"2024-09-23T16:00:00.000Z","stockId":3040,"sp":10.18},{"date":"2024-09-22T16:00:00.000Z","stockId":3040,"sp":9.91},{"date":"2024-09-19T16:00:00.000Z","stockId":3040,"sp":9.84},{"date":"2024-09-18T16:00:00.000Z","stockId":3040,"sp":9.75},{"date":"2024-09-17T16:00:00.000Z","stockId":3040,"sp":9.26},{"date":"2024-09-12T16:00:00.000Z","stockId":3040,"sp":9.45},{"date":"2024-09-11T16:00:00.000Z","stockId":3040,"sp":9.7},{"date":"2024-09-10T16:00:00.000Z","stockId":3040,"sp":9.64},{"date":"2024-09-09T16:00:00.000Z","stockId":3040,"sp":9.78},{"date":"2024-09-08T16:00:00.000Z","stockId":3040,"sp":9.69},{"date":"2024-09-05T16:00:00.000Z","stockId":3040,"sp":9.7},{"date":"2024-09-04T16:00:00.000Z","stockId":3040,"sp":10.01},{"date":"2024-09-03T16:00:00.000Z","stockId":3040,"sp":9.67},{"date":"2024-09-02T16:00:00.000Z","stockId":3040,"sp":9.74},{"date":"2024-09-01T16:00:00.000Z","stockId":3040,"sp":9.64},{"date":"2024-08-29T16:00:00.000Z","stockId":3040,"sp":9.95},{"date":"2024-08-28T16:00:00.000Z","stockId":3040,"sp":9.58},{"date":"2024-08-27T16:00:00.000Z","stockId":3040,"sp":9.38},{"date":"2024-08-26T16:00:00.000Z","stockId":3040,"sp":9.62},{"date":"2024-08-25T16:00:00.000Z","stockId":3040,"sp":9.86},{"date":"2024-08-22T16:00:00.000Z","stockId":3040,"sp":9.92},{"date":"2024-08-21T16:00:00.000Z","stockId":3040,"sp":9.81},{"date":"2024-08-20T16:00:00.000Z","stockId":3040,"sp":10.18},{"date":"2024-08-19T16:00:00.000Z","stockId":3040,"sp":10.24},{"date":"2024-08-18T16:00:00.000Z","stockId":3040,"sp":10.6},{"date":"2024-08-15T16:00:00.000Z","stockId":3040,"sp":10.42},{"date":"2024-08-14T16:00:00.000Z","stockId":3040,"sp":10.5},{"date":"2024-08-13T16:00:00.000Z","stockId":3040,"sp":10.34},{"date":"2024-08-12T16:00:00.000Z","stockId":3040,"sp":10.28},{"date":"2024-08-11T16:00:00.000Z","stockId":3040,"sp":10.26},{"date":"2024-08-08T16:00:00.000Z","stockId":3040,"sp":10.47},{"date":"2024-08-07T16:00:00.000Z","stockId":3040,"sp":10.63},{"date":"2024-08-06T16:00:00.000Z","stockId":3040,"sp":10.68},{"date":"2024-08-05T16:00:00.000Z","stockId":3040,"sp":10.55},{"date":"2024-08-04T16:00:00.000Z","stockId":3040,"sp":10.43},{"date":"2024-08-01T16:00:00.000Z","stockId":3040,"sp":10.9},{"date":"2024-07-31T16:00:00.000Z","stockId":3040,"sp":11.1},{"date":"2024-07-30T16:00:00.000Z","stockId":3040,"sp":11.11},{"date":"2024-07-29T16:00:00.000Z","stockId":3040,"sp":10.77},{"date":"2024-07-28T16:00:00.000Z","stockId":3040,"sp":10.67},{"date":"2024-07-25T16:00:00.000Z","stockId":3040,"sp":10.55},{"date":"2024-07-24T16:00:00.000Z","stockId":3040,"sp":10.66},{"date":"2024-07-23T16:00:00.000Z","stockId":3040,"sp":10.26},{"date":"2024-07-22T16:00:00.000Z","stockId":3040,"sp":10.54},{"date":"2024-07-21T16:00:00.000Z","stockId":3040,"sp":10.7},{"date":"2024-07-18T16:00:00.000Z","stockId":3040,"sp":10.55},{"date":"2024-07-17T16:00:00.000Z","stockId":3040,"sp":10.24},{"date":"2024-07-16T16:00:00.000Z","stockId":3040,"sp":10.51},{"date":"2024-07-15T16:00:00.000Z","stockId":3040,"sp":10.66},{"date":"2024-07-14T16:00:00.000Z","stockId":3040,"sp":10.64},{"date":"2024-07-11T16:00:00.000Z","stockId":3040,"sp":11.03},{"date":"2024-07-10T16:00:00.000Z","stockId":3040,"sp":11.17},{"date":"2024-07-09T16:00:00.000Z","stockId":3040,"sp":11.02},{"date":"2024-07-08T16:00:00.000Z","stockId":3040,"sp":11.22},{"date":"2024-07-07T16:00:00.000Z","stockId":3040,"sp":11.02},{"date":"2024-07-04T16:00:00.000Z","stockId":3040,"sp":11.59},{"date":"2024-07-03T16:00:00.000Z","stockId":3040,"sp":11.41},{"date":"2024-07-02T16:00:00.000Z","stockId":3040,"sp":12.02},{"date":"2024-07-01T16:00:00.000Z","stockId":3040,"sp":12.65},{"date":"2024-06-30T16:00:00.000Z","stockId":3040,"sp":12.34},{"date":"2024-06-27T16:00:00.000Z","stockId":3040,"sp":12.3},{"date":"2024-06-26T16:00:00.000Z","stockId":3040,"sp":12.63},{"sp":13.07,"stockId":3040,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.1,"stockId":3040,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.7,"stockId":3040,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.24,"stockId":3040,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.05,"stockId":3040,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.46,"stockId":3040,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.4,"stockId":3040,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.08,"stockId":3040,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.13,"stockId":3040,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.09,"stockId":3040,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.07,"stockId":3040,"date":"2024-06-11T16:00:00.000Z"},{"sp":12,"stockId":3040,"date":"2024-06-10T16:00:00.000Z"},{"sp":11.6,"stockId":3040,"date":"2024-06-06T16:00:00.000Z"},{"sp":11.43,"stockId":3040,"date":"2024-06-05T16:00:00.000Z"},{"sp":12,"stockId":3040,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.07,"stockId":3040,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.39,"stockId":3040,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.89,"stockId":3040,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.5,"stockId":3040,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.02,"stockId":3040,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.3,"stockId":3040,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.44,"stockId":3040,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.41,"stockId":3040,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.68,"stockId":3040,"date":"2024-05-22T16:00:00.000Z"},{"sp":13,"stockId":3040,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.83,"stockId":3040,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.86,"stockId":3040,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.89,"stockId":3040,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.65,"stockId":3040,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.52,"stockId":3040,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.65,"stockId":3040,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.49,"stockId":3040,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3040,"sp":12.85},{"date":"2024-05-08T16:00:00.000Z","stockId":3040,"sp":12.96},{"date":"2024-05-07T16:00:00.000Z","stockId":3040,"sp":12.87},{"date":"2024-05-06T16:00:00.000Z","stockId":3040,"sp":13.19},{"date":"2024-05-05T16:00:00.000Z","stockId":3040,"sp":13.07},{"date":"2024-04-29T16:00:00.000Z","stockId":3040,"sp":13.12},{"date":"2024-04-28T16:00:00.000Z","stockId":3040,"sp":13.11},{"date":"2024-04-25T16:00:00.000Z","stockId":3040,"sp":12.55},{"date":"2024-04-24T16:00:00.000Z","stockId":3040,"sp":12.17},{"date":"2024-04-23T16:00:00.000Z","stockId":3040,"sp":12.22},{"date":"2024-04-22T16:00:00.000Z","stockId":3040,"sp":11.82},{"date":"2024-04-21T16:00:00.000Z","stockId":3040,"sp":11.48},{"date":"2024-04-18T16:00:00.000Z","stockId":3040,"sp":11.41},{"date":"2024-04-17T16:00:00.000Z","stockId":3040,"sp":11.7},{"date":"2024-04-16T16:00:00.000Z","stockId":3040,"sp":11.79},{"date":"2024-04-15T16:00:00.000Z","stockId":3040,"sp":10.83},{"date":"2024-04-14T16:00:00.000Z","stockId":3040,"sp":11.69},{"date":"2024-04-11T16:00:00.000Z","stockId":3040,"sp":12.12},{"date":"2024-04-10T16:00:00.000Z","stockId":3040,"sp":12.21},{"date":"2024-04-09T16:00:00.000Z","stockId":3040,"sp":12.37},{"date":"2024-04-08T16:00:00.000Z","stockId":3040,"sp":12.76},{"date":"2024-04-07T16:00:00.000Z","stockId":3040,"sp":12.61},{"date":"2024-04-02T16:00:00.000Z","stockId":3040,"sp":13.01},{"date":"2024-04-01T16:00:00.000Z","stockId":3040,"sp":13.2},{"date":"2024-03-31T16:00:00.000Z","stockId":3040,"sp":13.34},{"date":"2024-03-28T16:00:00.000Z","stockId":3040,"sp":13.15},{"date":"2024-03-27T16:00:00.000Z","stockId":3040,"sp":12.98},{"date":"2024-03-26T16:00:00.000Z","stockId":3040,"sp":12.56},{"date":"2024-03-25T16:00:00.000Z","stockId":3040,"sp":13.3},{"date":"2024-03-24T16:00:00.000Z","stockId":3040,"sp":13.45},{"date":"2024-03-21T16:00:00.000Z","stockId":3040,"sp":14.11},{"date":"2024-03-20T16:00:00.000Z","stockId":3040,"sp":14.71},{"date":"2024-03-19T16:00:00.000Z","stockId":3040,"sp":14.79},{"date":"2024-03-18T16:00:00.000Z","stockId":3040,"sp":14.71},{"date":"2024-03-17T16:00:00.000Z","stockId":3040,"sp":14.72},{"date":"2024-03-14T16:00:00.000Z","stockId":3040,"sp":14.54},{"date":"2024-03-13T16:00:00.000Z","stockId":3040,"sp":14.46},{"date":"2024-03-12T16:00:00.000Z","stockId":3040,"sp":14.75},{"date":"2024-03-11T16:00:00.000Z","stockId":3040,"sp":14.6},{"date":"2024-03-10T16:00:00.000Z","stockId":3040,"sp":14.26},{"date":"2024-03-07T16:00:00.000Z","stockId":3040,"sp":14.12},{"date":"2024-03-06T16:00:00.000Z","stockId":3040,"sp":13.94},{"date":"2024-03-05T16:00:00.000Z","stockId":3040,"sp":14.38},{"date":"2024-03-04T16:00:00.000Z","stockId":3040,"sp":14.51},{"date":"2024-03-03T16:00:00.000Z","stockId":3040,"sp":14.53},{"date":"2024-02-29T16:00:00.000Z","stockId":3040,"sp":14.59},{"date":"2024-02-28T16:00:00.000Z","stockId":3040,"sp":14.48},{"date":"2024-02-27T16:00:00.000Z","stockId":3040,"sp":13.71},{"date":"2024-02-26T16:00:00.000Z","stockId":3040,"sp":14.85},{"date":"2024-02-25T16:00:00.000Z","stockId":3040,"sp":14.22},{"date":"2024-02-22T16:00:00.000Z","stockId":3040,"sp":14.2},{"date":"2024-02-21T16:00:00.000Z","stockId":3040,"sp":13.74},{"date":"2024-02-20T16:00:00.000Z","stockId":3040,"sp":13.17},{"date":"2024-02-19T16:00:00.000Z","stockId":3040,"sp":13.15},{"date":"2024-02-18T16:00:00.000Z","stockId":3040,"sp":13.04},{"date":"2024-02-07T16:00:00.000Z","stockId":3040,"sp":12.55},{"date":"2024-02-06T16:00:00.000Z","stockId":3040,"sp":11.61},{"date":"2024-02-05T16:00:00.000Z","stockId":3040,"sp":11.48},{"date":"2024-02-04T16:00:00.000Z","stockId":3040,"sp":11.05},{"date":"2024-02-01T16:00:00.000Z","stockId":3040,"sp":12.28},{"date":"2024-01-31T16:00:00.000Z","stockId":3040,"sp":12.75},{"date":"2024-01-30T16:00:00.000Z","stockId":3040,"sp":12.97},{"date":"2024-01-29T16:00:00.000Z","stockId":3040,"sp":14.04},{"date":"2024-01-28T16:00:00.000Z","stockId":3040,"sp":15.13},{"date":"2024-01-25T16:00:00.000Z","stockId":3040,"sp":15.9},{"date":"2024-01-24T16:00:00.000Z","stockId":3040,"sp":16.08},{"date":"2024-01-23T16:00:00.000Z","stockId":3040,"sp":15.83},{"date":"2024-01-22T16:00:00.000Z","stockId":3040,"sp":15.66},{"date":"2024-01-21T16:00:00.000Z","stockId":3040,"sp":15.5},{"date":"2024-01-18T16:00:00.000Z","stockId":3040,"sp":16.65},{"date":"2024-01-17T16:00:00.000Z","stockId":3040,"sp":16.79},{"date":"2024-01-16T16:00:00.000Z","stockId":3040,"sp":16.98},{"date":"2024-01-15T16:00:00.000Z","stockId":3040,"sp":17.46},{"date":"2024-01-14T16:00:00.000Z","stockId":3040,"sp":17.6},{"date":"2024-01-11T16:00:00.000Z","stockId":3040,"sp":17.8},{"date":"2024-01-10T16:00:00.000Z","stockId":3040,"sp":18.38},{"date":"2024-01-09T16:00:00.000Z","stockId":3040,"sp":17.34},{"date":"2024-01-08T16:00:00.000Z","stockId":3040,"sp":18.33},{"date":"2024-01-07T16:00:00.000Z","stockId":3040,"sp":18.11},{"date":"2024-01-04T16:00:00.000Z","stockId":3040,"sp":18.37},{"date":"2024-01-03T16:00:00.000Z","stockId":3040,"sp":19.78},{"date":"2024-01-02T16:00:00.000Z","stockId":3040,"sp":19.24},{"date":"2024-01-01T16:00:00.000Z","stockId":3040,"sp":19.49},{"date":"2023-12-28T16:00:00.000Z","stockId":3040,"sp":19.55},{"date":"2023-12-27T16:00:00.000Z","stockId":3040,"sp":19.39},{"date":"2023-12-26T16:00:00.000Z","stockId":3040,"sp":19.12},{"date":"2023-12-25T16:00:00.000Z","stockId":3040,"sp":20.14},{"date":"2023-12-24T16:00:00.000Z","stockId":3040,"sp":19.86},{"date":"2023-12-21T16:00:00.000Z","stockId":3040,"sp":18.88},{"date":"2023-12-20T16:00:00.000Z","stockId":3040,"sp":17.16},{"date":"2023-12-19T16:00:00.000Z","stockId":3040,"sp":18},{"date":"2023-12-18T16:00:00.000Z","stockId":3040,"sp":18.44},{"date":"2023-12-17T16:00:00.000Z","stockId":3040,"sp":18.9},{"date":"2023-12-14T16:00:00.000Z","stockId":3040,"sp":18.69},{"date":"2023-12-13T16:00:00.000Z","stockId":3040,"sp":18.69},{"date":"2023-12-12T16:00:00.000Z","stockId":3040,"sp":17.97},{"date":"2023-12-11T16:00:00.000Z","stockId":3040,"sp":18.4},{"date":"2023-12-10T16:00:00.000Z","stockId":3040,"sp":18.59},{"date":"2023-12-07T16:00:00.000Z","stockId":3040,"sp":18.46},{"date":"2023-12-06T16:00:00.000Z","stockId":3040,"sp":18.11},{"date":"2023-12-05T16:00:00.000Z","stockId":3040,"sp":17.85},{"date":"2023-12-04T16:00:00.000Z","stockId":3040,"sp":17.9},{"date":"2023-12-03T16:00:00.000Z","stockId":3040,"sp":18.33},{"date":"2023-11-30T16:00:00.000Z","stockId":3040,"sp":18.41},{"date":"2023-11-29T16:00:00.000Z","stockId":3040,"sp":18.21},{"date":"2023-11-28T16:00:00.000Z","stockId":3040,"sp":18.54},{"date":"2023-11-27T16:00:00.000Z","stockId":3040,"sp":18.6},{"date":"2023-11-26T16:00:00.000Z","stockId":3040,"sp":18.28},{"date":"2023-11-23T16:00:00.000Z","stockId":3040,"sp":18.19},{"date":"2023-11-22T16:00:00.000Z","stockId":3040,"sp":18.81},{"date":"2023-11-21T16:00:00.000Z","stockId":3040,"sp":18.63},{"date":"2023-11-20T16:00:00.000Z","stockId":3040,"sp":19.34},{"date":"2023-11-19T16:00:00.000Z","stockId":3040,"sp":18.87},{"date":"2023-11-16T16:00:00.000Z","stockId":3040,"sp":18.81},{"date":"2023-11-15T16:00:00.000Z","stockId":3040,"sp":19.3},{"date":"2023-11-14T16:00:00.000Z","stockId":3040,"sp":19.48},{"date":"2023-11-13T16:00:00.000Z","stockId":3040,"sp":19.16},{"date":"2023-11-12T16:00:00.000Z","stockId":3040,"sp":19.28},{"date":"2023-11-09T16:00:00.000Z","stockId":3040,"sp":19.03},{"date":"2023-11-08T16:00:00.000Z","stockId":3040,"sp":18.9},{"date":"2023-11-07T16:00:00.000Z","stockId":3040,"sp":20.01},{"date":"2023-11-06T16:00:00.000Z","stockId":3040,"sp":20.29},{"date":"2023-11-05T16:00:00.000Z","stockId":3040,"sp":20},{"date":"2023-11-02T16:00:00.000Z","stockId":3040,"sp":19.26},{"date":"2023-11-01T16:00:00.000Z","stockId":3040,"sp":19.69},{"date":"2023-10-31T16:00:00.000Z","stockId":3040,"sp":17.9},{"date":"2023-10-30T16:00:00.000Z","stockId":3040,"sp":18.86},{"date":"2023-10-29T16:00:00.000Z","stockId":3040,"sp":18.54},{"date":"2023-10-26T16:00:00.000Z","stockId":3040,"sp":18.67},{"date":"2023-10-25T16:00:00.000Z","stockId":3040,"sp":18.4},{"date":"2023-10-24T16:00:00.000Z","stockId":3040,"sp":19.01},{"date":"2023-10-23T16:00:00.000Z","stockId":3040,"sp":19.05},{"date":"2023-10-22T16:00:00.000Z","stockId":3040,"sp":18.59},{"date":"2023-10-19T16:00:00.000Z","stockId":3040,"sp":16.9},{"date":"2023-10-18T16:00:00.000Z","stockId":3040,"sp":17.1},{"date":"2023-10-17T16:00:00.000Z","stockId":3040,"sp":18.2},{"date":"2023-10-16T16:00:00.000Z","stockId":3040,"sp":17.8},{"date":"2023-10-15T16:00:00.000Z","stockId":3040,"sp":16.18},{"date":"2023-10-12T16:00:00.000Z","stockId":3040,"sp":15.83},{"date":"2023-10-11T16:00:00.000Z","stockId":3040,"sp":15.84},{"date":"2023-10-10T16:00:00.000Z","stockId":3040,"sp":15.82},{"date":"2023-10-09T16:00:00.000Z","stockId":3040,"sp":15.83},{"date":"2023-10-08T16:00:00.000Z","stockId":3040,"sp":15.47},{"date":"2023-09-27T16:00:00.000Z","stockId":3040,"sp":15.69},{"date":"2023-09-26T16:00:00.000Z","stockId":3040,"sp":15.5},{"date":"2023-09-25T16:00:00.000Z","stockId":3040,"sp":15.53},{"date":"2023-09-24T16:00:00.000Z","stockId":3040,"sp":15.48},{"date":"2023-09-21T16:00:00.000Z","stockId":3040,"sp":15.79},{"date":"2023-09-20T16:00:00.000Z","stockId":3040,"sp":15.4},{"date":"2023-09-19T16:00:00.000Z","stockId":3040,"sp":15.69},{"date":"2023-09-18T16:00:00.000Z","stockId":3040,"sp":15.7},{"date":"2023-09-17T16:00:00.000Z","stockId":3040,"sp":16.02},{"date":"2023-09-14T16:00:00.000Z","stockId":3040,"sp":16.27},{"date":"2023-09-13T16:00:00.000Z","stockId":3040,"sp":16.41},{"date":"2023-09-12T16:00:00.000Z","stockId":3040,"sp":16.55},{"date":"2023-09-11T16:00:00.000Z","stockId":3040,"sp":16.9},{"date":"2023-09-10T16:00:00.000Z","stockId":3040,"sp":16.87},{"date":"2023-09-07T16:00:00.000Z","stockId":3040,"sp":16.73},{"date":"2023-09-06T16:00:00.000Z","stockId":3040,"sp":16.59},{"date":"2023-09-05T16:00:00.000Z","stockId":3040,"sp":16.92},{"date":"2023-09-04T16:00:00.000Z","stockId":3040,"sp":16.9},{"date":"2023-09-03T16:00:00.000Z","stockId":3040,"sp":17.07},{"date":"2023-08-31T16:00:00.000Z","stockId":3040,"sp":16.76},{"date":"2023-08-30T16:00:00.000Z","stockId":3040,"sp":17.07},{"date":"2023-08-29T16:00:00.000Z","stockId":3040,"sp":17.28},{"date":"2023-08-28T16:00:00.000Z","stockId":3040,"sp":16.88},{"date":"2023-08-27T16:00:00.000Z","stockId":3040,"sp":16.43},{"date":"2023-08-24T16:00:00.000Z","stockId":3040,"sp":16.41},{"date":"2023-08-23T16:00:00.000Z","stockId":3040,"sp":17.08},{"date":"2023-08-22T16:00:00.000Z","stockId":3040,"sp":17.08},{"date":"2023-08-21T16:00:00.000Z","stockId":3040,"sp":17.25},{"date":"2023-08-20T16:00:00.000Z","stockId":3040,"sp":17.04},{"date":"2023-08-17T16:00:00.000Z","stockId":3040,"sp":17.03},{"date":"2023-08-16T16:00:00.000Z","stockId":3040,"sp":17.4},{"date":"2023-08-15T16:00:00.000Z","stockId":3040,"sp":17.21},{"date":"2023-08-14T16:00:00.000Z","stockId":3040,"sp":17.55},{"date":"2023-08-13T16:00:00.000Z","stockId":3040,"sp":17.87},{"date":"2023-08-10T16:00:00.000Z","stockId":3040,"sp":18.08},{"date":"2023-08-09T16:00:00.000Z","stockId":3040,"sp":18.58},{"date":"2023-08-08T16:00:00.000Z","stockId":3040,"sp":18.27},{"date":"2023-08-07T16:00:00.000Z","stockId":3040,"sp":18},{"date":"2023-08-06T16:00:00.000Z","stockId":3040,"sp":18.23},{"date":"2023-08-03T16:00:00.000Z","stockId":3040,"sp":18.3},{"date":"2023-08-02T16:00:00.000Z","stockId":3040,"sp":17.72},{"date":"2023-08-01T16:00:00.000Z","stockId":3040,"sp":17.67},{"date":"2023-07-31T16:00:00.000Z","stockId":3040,"sp":17.57},{"date":"2023-07-30T16:00:00.000Z","stockId":3040,"sp":17.82},{"date":"2023-07-27T16:00:00.000Z","stockId":3040,"sp":17.85},{"date":"2023-07-26T16:00:00.000Z","stockId":3040,"sp":17.5},{"date":"2023-07-25T16:00:00.000Z","stockId":3040,"sp":17.67},{"date":"2023-07-24T16:00:00.000Z","stockId":3040,"sp":17.89},{"date":"2023-07-23T16:00:00.000Z","stockId":3040,"sp":17.56},{"date":"2023-07-20T16:00:00.000Z","stockId":3040,"sp":17.5},{"date":"2023-07-19T16:00:00.000Z","stockId":3040,"sp":17.63},{"date":"2023-07-18T16:00:00.000Z","stockId":3040,"sp":17.71},{"date":"2023-07-17T16:00:00.000Z","stockId":3040,"sp":17.81},{"date":"2023-07-16T16:00:00.000Z","stockId":3040,"sp":18},{"date":"2023-07-13T16:00:00.000Z","stockId":3040,"sp":18.08},{"date":"2023-07-12T16:00:00.000Z","stockId":3040,"sp":17.89},{"date":"2023-07-11T16:00:00.000Z","stockId":3040,"sp":17.65},{"date":"2023-07-10T16:00:00.000Z","stockId":3040,"sp":17.81},{"date":"2023-07-09T16:00:00.000Z","stockId":3040,"sp":17.57},{"date":"2023-07-06T16:00:00.000Z","stockId":3040,"sp":17.51},{"date":"2023-07-05T16:00:00.000Z","stockId":3040,"sp":17.76},{"date":"2023-07-04T16:00:00.000Z","stockId":3040,"sp":17.86},{"date":"2023-07-03T16:00:00.000Z","stockId":3040,"sp":18.19},{"date":"2023-07-02T16:00:00.000Z","stockId":3040,"sp":18.16},{"date":"2023-06-29T16:00:00.000Z","stockId":3040,"sp":18.14},{"date":"2023-06-28T16:00:00.000Z","stockId":3040,"sp":18.07},{"date":"2023-06-27T16:00:00.000Z","stockId":3040,"sp":18.15},{"date":"2023-06-26T16:00:00.000Z","stockId":3040,"sp":18.49},{"date":"2023-06-25T16:00:00.000Z","stockId":3040,"sp":18.48},{"date":"2023-06-20T16:00:00.000Z","stockId":3040,"sp":19.05},{"date":"2023-06-19T16:00:00.000Z","stockId":3040,"sp":19.44},{"date":"2023-06-18T16:00:00.000Z","stockId":3040,"sp":19.57},{"date":"2023-06-15T16:00:00.000Z","stockId":3040,"sp":19.37},{"date":"2023-06-14T16:00:00.000Z","stockId":3040,"sp":19.29},{"date":"2023-06-13T16:00:00.000Z","stockId":3040,"sp":19.32},{"date":"2023-06-12T16:00:00.000Z","stockId":3040,"sp":19.28},{"date":"2023-06-11T16:00:00.000Z","stockId":3040,"sp":19.09},{"date":"2023-06-08T16:00:00.000Z","stockId":3040,"sp":18.77},{"date":"2023-06-07T16:00:00.000Z","stockId":3040,"sp":18.85},{"date":"2023-06-06T16:00:00.000Z","stockId":3040,"sp":19.02},{"date":"2023-06-05T16:00:00.000Z","stockId":3040,"sp":18.68},{"date":"2023-06-04T16:00:00.000Z","stockId":3040,"sp":19.24},{"date":"2023-06-01T16:00:00.000Z","stockId":3040,"sp":19.25},{"date":"2023-05-31T16:00:00.000Z","stockId":3040,"sp":19.34},{"date":"2023-05-30T16:00:00.000Z","stockId":3040,"sp":19.18}],"dateFlag":"day"}