window.pageData = {"stock":{"_id":1000000000000331,"stockCode":"00331","exchange":"hk","market":"h","stockType":"company","followedNum":33,"ipoDate":"2015-12-09T16:00:00.000Z","areaCode":"hk","blackenedNum":4,"fsTableType":"non_financial","tickerId":331,"name":"丰盛生活服务","currency":"HKD","activeHkexNewsStockId":134313,"hkexNewsStockIds":[134313,7311,20397],"listingStatus":"normally_listed","companyName":"豐盛生活服務有限公司","memoNum":5,"pinyin":"fsshfw","sharesPerLot":1000,"industry":{"_id":1002000017236020,"tickerId":17236020,"areaCode":"hk","stockCode":"H236020","exchange":"hk","stockType":"industry","source":"hsi","name":"其他支援服务","priceMetrics":{"pe_ttm":{"mcw":20.04828349943076},"pb":{"mcw":1.7360141208439925},"ps_ttm":{"mcw":1.5177604371342648},"dyr":{"mcw":0.028852222556073916}}},"industryGroup":{"hsi":[{"_id":1002000000001723,"tickerId":1723,"stockCode":"H23","exchange":"hk","stockType":"industry","source":"hsi","name":"非必需性消费"},{"_id":1002000000172360,"tickerId":172360,"stockCode":"H2360","exchange":"hk","stockType":"industry","source":"hsi","name":"支持服务"},{"_id":1002000017236020,"tickerId":17236020,"stockCode":"H236020","exchange":"hk","stockType":"industry","source":"hsi","name":"其他支援服务"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.fse.com.hk"},"periodList":[{"_id":"6a63dc161003f1eb7b62e799","stockId":1000000000000331,"date":"2013-12-04T08:23:00.000Z","endType":"new_ipo","beforeName":"PCD STORES","afterName":"FSE LIFESTYLE","beforeHkexNewsStockId":20397,"afterHkexNewsStockId":134313},{"_id":"6a63dc161003f1eb7b62e79a","stockId":1000000000000331,"date":"2006-03-28T04:40:00.000Z","endType":"new_ipo","beforeName":"CR PEOPLESPHONE","afterName":"PCD STORES","beforeHkexNewsStockId":7311,"afterHkexNewsStockId":20397}],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000000331,"type":"tr_dri","cagr_p_r_fs":0.17283692205238443,"cagr_p_r_fys":-0.04644619179771858,"cagr_p_r_y1":-0.041002761277301625,"cagr_p_r_y3":0.02121514102804478,"cagr_p_r_y5":0.044409581876187154,"p_r_fs":4.390627832348587,"cagr_p_r_d30":0.009708737864077222,"cagr_p_r_d60":-0.0458715596330278,"cagr_p_r_d90":-0.07142857142857206,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2015-12-09T16:00:00.000Z","cagr_p_r_y10":0.17714463330158314,"cagr_p_r_d14":0.0038610038610038533,"cagr_p_r_d7":0.009708737864077444}},"priceMetrics":{"pe_ttm":5.4732745151240145,"pb":1.680965650113465,"dyr":0.07192307692307692,"mc":2340000000,"mc_om":2340000000,"sp":5.2,"spc":0.0039,"ta":197540,"to_r":0.00008444444444444444},"differentMarketStocks":[],"staticDividendYieldRatio":0.07615384615384616},"startDate":"2025-07-25T21:05:04.525Z","endDate":"2026-07-25T21:05:04.525Z","mutualMarketInfo":{"latest":null,"recentDates":[]},"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":1000000000000331,"sp":5.2,"tv":38000,"lxr_fc_rights":5.2},{"stockId":1000000000000331,"date":"2026-07-22T16:00:00.000Z","sp":5.18,"tv":16000,"lxr_fc_rights":5.18},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000000000331,"sp":5.18,"tv":14873,"lxr_fc_rights":5.18},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000000000331,"sp":5.18,"lxr_fc_rights":5.18},{"stockId":1000000000000331,"date":"2026-07-19T16:00:00.000Z","sp":5.17,"tv":14310,"lxr_fc_rights":5.17},{"stockId":1000000000000331,"date":"2026-07-16T16:00:00.000Z","sp":5.15,"tv":147000,"lxr_fc_rights":5.15},{"stockId":1000000000000331,"date":"2026-07-15T16:00:00.000Z","sp":5.26,"tv":32000,"lxr_fc_rights":5.26},{"stockId":1000000000000331,"date":"2026-07-14T16:00:00.000Z","sp":5.26,"tv":91000,"lxr_fc_rights":5.26},{"stockId":1000000000000331,"date":"2026-07-13T16:00:00.000Z","sp":5.2,"tv":37000,"lxr_fc_rights":5.2},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000000331,"sp":5.18,"tv":37000,"lxr_fc_rights":5.18},{"stockId":1000000000000331,"date":"2026-07-09T16:00:00.000Z","sp":5.18,"tv":36000,"lxr_fc_rights":5.18},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000000331,"sp":5.19,"tv":33000,"lxr_fc_rights":5.19},{"stockId":1000000000000331,"date":"2026-07-07T16:00:00.000Z","sp":5.19,"tv":127475,"lxr_fc_rights":5.19},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000000331,"sp":5.17,"tv":82000,"lxr_fc_rights":5.17},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000000331,"sp":5.18,"tv":8000,"lxr_fc_rights":5.18},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000000000331,"sp":5.17,"tv":30000,"lxr_fc_rights":5.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000000331,"sp":5.15,"tv":49000,"lxr_fc_rights":5.15},{"stockId":1000000000000331,"date":"2026-06-29T16:00:00.000Z","sp":5.11,"tv":230000,"lxr_fc_rights":5.11},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000000331,"sp":5.22,"tv":148000,"lxr_fc_rights":5.22},{"stockId":1000000000000331,"date":"2026-06-25T16:00:00.000Z","sp":5.12,"tv":57000,"lxr_fc_rights":5.12},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000000331,"sp":5.09,"tv":44000,"lxr_fc_rights":5.09},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000000331,"sp":5.15,"tv":247000,"lxr_fc_rights":5.15},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000000331,"sp":5.15,"tv":216000,"lxr_fc_rights":5.15},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000000000331,"sp":5.12,"tv":109082,"lxr_fc_rights":5.12},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000000331,"sp":5.17,"tv":287000,"lxr_fc_rights":5.17},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000000331,"sp":5.24,"tv":163000,"lxr_fc_rights":5.24},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000000331,"sp":5.33,"tv":106000,"lxr_fc_rights":5.33},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000000331,"sp":5.28,"tv":112000,"lxr_fc_rights":5.28},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000000331,"sp":5.29,"tv":5000,"lxr_fc_rights":5.29},{"stockId":1000000000000331,"date":"2026-06-10T16:00:00.000Z","sp":5.26,"tv":81000,"lxr_fc_rights":5.26},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000000331,"sp":5.28,"tv":48000,"lxr_fc_rights":5.28},{"stockId":1000000000000331,"date":"2026-06-08T16:00:00.000Z","sp":5.28,"tv":117000,"lxr_fc_rights":5.28},{"stockId":1000000000000331,"date":"2026-06-07T16:00:00.000Z","sp":5.28,"tv":56000,"lxr_fc_rights":5.28},{"stockId":1000000000000331,"date":"2026-06-04T16:00:00.000Z","sp":5.34,"tv":149132,"lxr_fc_rights":5.34},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000000331,"sp":5.31,"tv":740000,"lxr_fc_rights":5.31},{"stockId":1000000000000331,"date":"2026-06-02T16:00:00.000Z","sp":5.39,"tv":226000,"lxr_fc_rights":5.39},{"stockId":1000000000000331,"date":"2026-06-01T16:00:00.000Z","sp":5.45,"tv":10000,"lxr_fc_rights":5.45},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000000331,"sp":5.44,"tv":43000,"lxr_fc_rights":5.44},{"stockId":1000000000000331,"date":"2026-05-28T16:00:00.000Z","sp":5.48,"tv":140000,"lxr_fc_rights":5.48},{"stockId":1000000000000331,"date":"2026-05-27T16:00:00.000Z","sp":5.5,"tv":195000,"lxr_fc_rights":5.5},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000000331,"sp":5.42,"tv":134400,"lxr_fc_rights":5.42},{"stockId":1000000000000331,"date":"2026-05-25T16:00:00.000Z","sp":5.42,"tv":181000,"lxr_fc_rights":5.42},{"stockId":1000000000000331,"date":"2026-05-21T16:00:00.000Z","sp":5.45,"tv":138010,"lxr_fc_rights":5.45},{"stockId":1000000000000331,"date":"2026-05-20T16:00:00.000Z","sp":5.46,"tv":90000,"lxr_fc_rights":5.46},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000000331,"sp":5.47,"tv":51000,"lxr_fc_rights":5.47},{"stockId":1000000000000331,"date":"2026-05-18T16:00:00.000Z","sp":5.5,"tv":146000,"lxr_fc_rights":5.5},{"stockId":1000000000000331,"date":"2026-05-17T16:00:00.000Z","sp":5.48,"tv":26000,"lxr_fc_rights":5.48},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000000331,"sp":5.53,"tv":211000,"lxr_fc_rights":5.53},{"stockId":1000000000000331,"date":"2026-05-13T16:00:00.000Z","sp":5.52,"tv":19000,"lxr_fc_rights":5.52},{"stockId":1000000000000331,"date":"2026-05-12T16:00:00.000Z","sp":5.52,"tv":122000,"lxr_fc_rights":5.52},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000000331,"sp":5.51,"tv":141000,"lxr_fc_rights":5.51},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000000331,"sp":5.52,"tv":215000,"lxr_fc_rights":5.52},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000000331,"sp":5.53,"tv":98828,"lxr_fc_rights":5.53},{"stockId":1000000000000331,"date":"2026-05-06T16:00:00.000Z","sp":5.54,"tv":137579,"lxr_fc_rights":5.54},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000000331,"sp":5.54,"tv":155382,"lxr_fc_rights":5.54},{"stockId":1000000000000331,"date":"2026-05-04T16:00:00.000Z","sp":5.52,"tv":181000,"lxr_fc_rights":5.52},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000000000331,"sp":5.54,"tv":278000,"lxr_fc_rights":5.54},{"stockId":1000000000000331,"date":"2026-04-29T16:00:00.000Z","sp":5.6,"tv":13000,"lxr_fc_rights":5.6},{"stockId":1000000000000331,"date":"2026-04-28T16:00:00.000Z","sp":5.62,"tv":88000,"lxr_fc_rights":5.62},{"stockId":1000000000000331,"date":"2026-04-27T16:00:00.000Z","sp":5.59,"tv":20000,"lxr_fc_rights":5.59},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000000331,"sp":5.6,"tv":64000,"lxr_fc_rights":5.6},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000000331,"sp":5.6,"tv":21726,"lxr_fc_rights":5.6},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000000331,"sp":5.63,"tv":46000,"lxr_fc_rights":5.63},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000000331,"sp":5.63,"tv":123000,"lxr_fc_rights":5.63},{"stockId":1000000000000331,"date":"2026-04-20T16:00:00.000Z","sp":5.64,"tv":91000,"lxr_fc_rights":5.64},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000000331,"sp":5.65,"tv":46000,"lxr_fc_rights":5.65},{"stockId":1000000000000331,"date":"2026-04-16T16:00:00.000Z","sp":5.63,"tv":34000,"lxr_fc_rights":5.63},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000000331,"sp":5.64,"tv":152000,"lxr_fc_rights":5.64},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000000331,"sp":5.64,"tv":44000,"lxr_fc_rights":5.64},{"stockId":1000000000000331,"date":"2026-04-13T16:00:00.000Z","sp":5.67,"tv":125000,"lxr_fc_rights":5.67},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":42000,"lxr_fc_rights":5.67},{"stockId":1000000000000331,"date":"2026-04-09T16:00:00.000Z","sp":5.68,"tv":106366,"lxr_fc_rights":5.68},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000000331,"sp":5.65,"tv":106000,"lxr_fc_rights":5.65},{"stockId":1000000000000331,"date":"2026-04-07T16:00:00.000Z","sp":5.64,"tv":266000,"lxr_fc_rights":5.64},{"stockId":1000000000000331,"date":"2026-04-01T16:00:00.000Z","sp":5.68,"lxr_fc_rights":5.68},{"stockId":1000000000000331,"date":"2026-03-31T16:00:00.000Z","sp":5.69,"tv":86000,"lxr_fc_rights":5.69},{"stockId":1000000000000331,"date":"2026-03-30T16:00:00.000Z","sp":5.62,"tv":100000,"lxr_fc_rights":5.62},{"stockId":1000000000000331,"date":"2026-03-29T16:00:00.000Z","sp":5.53,"tv":99000,"lxr_fc_rights":5.53},{"stockId":1000000000000331,"date":"2026-03-26T16:00:00.000Z","sp":5.57,"tv":65991,"lxr_fc_rights":5.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000000331,"sp":5.53,"tv":77000,"lxr_fc_rights":5.53},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000000331,"sp":5.56,"tv":64000,"lxr_fc_rights":5.56},{"stockId":1000000000000331,"date":"2026-03-23T16:00:00.000Z","sp":5.58,"tv":79000,"lxr_fc_rights":5.58},{"stockId":1000000000000331,"date":"2026-03-22T16:00:00.000Z","sp":5.5,"tv":268000,"lxr_fc_rights":5.5},{"stockId":1000000000000331,"date":"2026-03-19T16:00:00.000Z","sp":5.61,"tv":30709,"lxr_fc_rights":5.61},{"stockId":1000000000000331,"date":"2026-03-18T16:00:00.000Z","sp":5.62,"tv":20000,"lxr_fc_rights":5.62},{"stockId":1000000000000331,"date":"2026-03-17T16:00:00.000Z","sp":5.6,"tv":126000,"lxr_fc_rights":5.6},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000000331,"sp":5.64,"tv":183000,"lxr_fc_rights":5.64},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000000331,"sp":5.63,"tv":83000,"lxr_fc_rights":5.63},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":206000,"lxr_fc_rights":5.67},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":38000,"lxr_fc_rights":5.67},{"stockId":1000000000000331,"date":"2026-03-10T16:00:00.000Z","sp":5.69,"tv":115000,"lxr_fc_rights":5.68},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000000331,"sp":5.68,"tv":289000,"lxr_fc_rights":5.67},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000000331,"sp":5.81,"tv":313000,"lxr_fc_rights":5.62},{"stockId":1000000000000331,"date":"2026-03-05T16:00:00.000Z","sp":5.83,"tv":295303,"lxr_fc_rights":5.64},{"stockId":1000000000000331,"date":"2026-03-04T16:00:00.000Z","sp":5.81,"tv":26000,"lxr_fc_rights":5.62},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000000331,"sp":5.82,"tv":83000,"lxr_fc_rights":5.63},{"stockId":1000000000000331,"date":"2026-03-02T16:00:00.000Z","sp":5.83,"tv":50000,"lxr_fc_rights":5.64},{"stockId":1000000000000331,"date":"2026-03-01T16:00:00.000Z","sp":5.83,"tv":134000,"lxr_fc_rights":5.64},{"stockId":1000000000000331,"date":"2026-02-26T16:00:00.000Z","sp":5.83,"tv":99000,"lxr_fc_rights":5.64},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000000331,"sp":5.79,"tv":171000,"lxr_fc_rights":5.6},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000000331,"sp":5.8,"tv":851693,"lxr_fc_rights":5.61},{"stockId":1000000000000331,"date":"2026-02-23T16:00:00.000Z","sp":5.79,"tv":283000,"lxr_fc_rights":5.6},{"stockId":1000000000000331,"date":"2026-02-22T16:00:00.000Z","sp":5.82,"tv":115000,"lxr_fc_rights":5.63},{"stockId":1000000000000331,"date":"2026-02-19T16:00:00.000Z","sp":5.83,"tv":184000,"lxr_fc_rights":5.64},{"stockId":1000000000000331,"date":"2026-02-15T16:00:00.000Z","sp":5.78,"tv":75000,"lxr_fc_rights":5.59},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000000331,"sp":5.75,"tv":54000,"lxr_fc_rights":5.56},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000000331,"sp":5.77,"tv":55000,"lxr_fc_rights":5.58},{"stockId":1000000000000331,"date":"2026-02-10T16:00:00.000Z","sp":5.71,"tv":161000,"lxr_fc_rights":5.52},{"stockId":1000000000000331,"date":"2026-02-09T16:00:00.000Z","sp":5.7,"tv":25000,"lxr_fc_rights":5.51},{"stockId":1000000000000331,"date":"2026-02-08T16:00:00.000Z","sp":5.71,"tv":50000,"lxr_fc_rights":5.52},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000000331,"sp":5.69,"tv":34049,"lxr_fc_rights":5.5},{"stockId":1000000000000331,"date":"2026-02-04T16:00:00.000Z","sp":5.7,"tv":114000,"lxr_fc_rights":5.51},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000000331,"sp":5.71,"tv":38000,"lxr_fc_rights":5.52},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000000331,"sp":5.72,"tv":66000,"lxr_fc_rights":5.53},{"stockId":1000000000000331,"date":"2026-02-01T16:00:00.000Z","sp":5.7,"tv":171000,"lxr_fc_rights":5.51},{"stockId":1000000000000331,"date":"2026-01-29T16:00:00.000Z","sp":5.69,"tv":131000,"lxr_fc_rights":5.5},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000000331,"sp":5.72,"tv":53000,"lxr_fc_rights":5.53},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":207000,"lxr_fc_rights":5.51},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":41000,"lxr_fc_rights":5.51},{"stockId":1000000000000331,"date":"2026-01-25T16:00:00.000Z","sp":5.7,"tv":155000,"lxr_fc_rights":5.51},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000000331,"sp":5.69,"tv":43000,"lxr_fc_rights":5.5},{"stockId":1000000000000331,"date":"2026-01-21T16:00:00.000Z","sp":5.68,"tv":126697,"lxr_fc_rights":5.49},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":115000,"lxr_fc_rights":5.51},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":139000,"lxr_fc_rights":5.48},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000000331,"sp":5.68,"tv":29000,"lxr_fc_rights":5.49},{"stockId":1000000000000331,"date":"2026-01-15T16:00:00.000Z","sp":5.7,"tv":57000,"lxr_fc_rights":5.51},{"stockId":1000000000000331,"date":"2026-01-14T16:00:00.000Z","sp":5.68,"tv":143000,"lxr_fc_rights":5.49},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000000331,"sp":5.68,"tv":15000,"lxr_fc_rights":5.49},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000000331,"sp":5.69,"tv":32000,"lxr_fc_rights":5.5},{"stockId":1000000000000331,"date":"2026-01-11T16:00:00.000Z","sp":5.69,"tv":98000,"lxr_fc_rights":5.5},{"stockId":1000000000000331,"date":"2026-01-08T16:00:00.000Z","sp":5.67,"tv":17000,"lxr_fc_rights":5.48},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000000331,"sp":5.69,"tv":13134,"lxr_fc_rights":5.5},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000000331,"sp":5.69,"tv":34000,"lxr_fc_rights":5.5},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000000331,"sp":5.65,"tv":197000,"lxr_fc_rights":5.46},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":81000,"lxr_fc_rights":5.48},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":71000,"lxr_fc_rights":5.48},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000000331,"sp":5.64,"tv":48000,"lxr_fc_rights":5.45},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000000331,"sp":5.66,"tv":35000,"lxr_fc_rights":5.47},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000000331,"sp":5.66,"tv":58400,"lxr_fc_rights":5.47},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":21942,"lxr_fc_rights":5.51},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000000331,"sp":5.68,"tv":30000,"lxr_fc_rights":5.49},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000000331,"sp":5.73,"tv":50000,"lxr_fc_rights":5.54},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":70178,"lxr_fc_rights":5.51},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000000331,"sp":5.69,"tv":170000,"lxr_fc_rights":5.5},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000000331,"sp":5.69,"tv":47000,"lxr_fc_rights":5.5},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":64000,"lxr_fc_rights":5.48},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000000331,"sp":5.68,"tv":52000,"lxr_fc_rights":5.49},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":143000,"lxr_fc_rights":5.48},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000000331,"sp":5.67,"tv":103000,"lxr_fc_rights":5.48},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":71000,"lxr_fc_rights":5.51},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000000331,"sp":5.71,"tv":32000,"lxr_fc_rights":5.52},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":53000,"lxr_fc_rights":5.51},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000000331,"sp":5.71,"tv":150107,"lxr_fc_rights":5.52},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":36000,"lxr_fc_rights":5.51},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000000331,"sp":5.74,"tv":105000,"lxr_fc_rights":5.55},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000000331,"sp":5.74,"tv":128000,"lxr_fc_rights":5.55},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000000331,"sp":5.72,"tv":122000,"lxr_fc_rights":5.53},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000000331,"sp":5.73,"tv":120600,"lxr_fc_rights":5.54},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000000331,"sp":5.72,"tv":101000,"lxr_fc_rights":5.53},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000000331,"sp":5.75,"tv":320000,"lxr_fc_rights":5.56},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000000331,"sp":5.92,"tv":257169,"lxr_fc_rights":5.54},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000000331,"sp":5.94,"tv":239000,"lxr_fc_rights":5.56},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000000331,"sp":5.88,"tv":102865,"lxr_fc_rights":5.51},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000000331,"sp":5.9,"tv":164000,"lxr_fc_rights":5.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000000331,"sp":5.85,"tv":29000,"lxr_fc_rights":5.48},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000000331,"sp":5.85,"tv":107000,"lxr_fc_rights":5.48},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000000331,"sp":5.89,"tv":86000,"lxr_fc_rights":5.52},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000000331,"sp":5.84,"tv":248000,"lxr_fc_rights":5.47},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000000331,"sp":5.92,"tv":76000,"lxr_fc_rights":5.54},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000000331,"sp":5.91,"tv":210000,"lxr_fc_rights":5.53},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000000331,"sp":5.87,"tv":33000,"lxr_fc_rights":5.5},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000000331,"sp":5.85,"tv":58000,"lxr_fc_rights":5.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000000331,"sp":5.8,"tv":94398,"lxr_fc_rights":5.43},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000000331,"sp":5.8,"tv":43000,"lxr_fc_rights":5.43},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000000331,"sp":5.8,"tv":53000,"lxr_fc_rights":5.43},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000000331,"sp":5.81,"tv":72000,"lxr_fc_rights":5.44},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000000331,"sp":5.81,"tv":102000,"lxr_fc_rights":5.44},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000000331,"sp":5.78,"tv":100000,"lxr_fc_rights":5.41},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000000331,"sp":5.8,"tv":64000,"lxr_fc_rights":5.43},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000000331,"sp":5.79,"tv":75000,"lxr_fc_rights":5.42},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000000331,"sp":5.77,"tv":48000,"lxr_fc_rights":5.4},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000000331,"sp":5.77,"tv":56000,"lxr_fc_rights":5.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000000331,"sp":5.8,"tv":91147,"lxr_fc_rights":5.43},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000000331,"sp":5.78,"tv":59000,"lxr_fc_rights":5.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000000331,"sp":5.74,"tv":210000,"lxr_fc_rights":5.38},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000000331,"sp":5.81,"tv":138000,"lxr_fc_rights":5.44},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000000331,"sp":5.73,"tv":93000,"lxr_fc_rights":5.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000000331,"sp":5.76,"tv":67000,"lxr_fc_rights":5.39},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000000331,"sp":5.79,"tv":43000,"lxr_fc_rights":5.42},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000000331,"sp":5.75,"tv":91000,"lxr_fc_rights":5.38},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000000331,"sp":5.78,"tv":169000,"lxr_fc_rights":5.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000000331,"sp":5.79,"tv":235000,"lxr_fc_rights":5.42},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000000331,"sp":5.76,"tv":69183,"lxr_fc_rights":5.39},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000000331,"sp":5.72,"tv":170000,"lxr_fc_rights":5.36},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":146000,"lxr_fc_rights":5.34},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000000331,"sp":5.7,"tv":123000,"lxr_fc_rights":5.34},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000000331,"sp":5.75,"tv":153179,"lxr_fc_rights":5.38},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000000331,"sp":5.68,"tv":360000,"lxr_fc_rights":5.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000000331,"sp":5.64,"tv":1747000,"lxr_fc_rights":5.28},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000000331,"sp":5.9,"tv":39000,"lxr_fc_rights":5.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000000331,"sp":5.91,"tv":32000,"lxr_fc_rights":5.53},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000000331,"sp":5.93,"tv":42000,"lxr_fc_rights":5.55},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000000331,"sp":5.93,"tv":26000,"lxr_fc_rights":5.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000000331,"sp":5.93,"tv":69000,"lxr_fc_rights":5.55},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000000331,"sp":5.93,"tv":71023,"lxr_fc_rights":5.55},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000000331,"sp":5.92,"tv":27000,"lxr_fc_rights":5.54},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000000331,"sp":5.93,"tv":117000,"lxr_fc_rights":5.55},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000000331,"sp":5.94,"tv":77000,"lxr_fc_rights":5.56},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000000331,"sp":5.91,"tv":133000,"lxr_fc_rights":5.53},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000000331,"sp":5.93,"tv":39000,"lxr_fc_rights":5.55},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000000331,"sp":5.96,"tv":24000,"lxr_fc_rights":5.58},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000000331,"sp":5.96,"tv":32495,"lxr_fc_rights":5.58},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000000331,"sp":5.94,"tv":55000,"lxr_fc_rights":5.56},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000000331,"sp":5.99,"tv":253000,"lxr_fc_rights":5.61},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000000331,"sp":6.01,"tv":32253,"lxr_fc_rights":5.63},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000000331,"sp":5.9,"tv":142000,"lxr_fc_rights":5.53},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000000331,"sp":5.99,"tv":58000,"lxr_fc_rights":5.61},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000000331,"sp":6,"tv":62000,"lxr_fc_rights":5.62},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000000331,"sp":6,"tv":69000,"lxr_fc_rights":5.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000000331,"sp":6.01,"tv":75000,"lxr_fc_rights":5.63},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000000331,"sp":6.02,"tv":51000,"lxr_fc_rights":5.64},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000000331,"sp":6.01,"tv":98000,"lxr_fc_rights":5.63},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000000331,"sp":6.02,"tv":112000,"lxr_fc_rights":5.64},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000000331,"sp":6.01,"tv":220000,"lxr_fc_rights":5.63},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000000331,"sp":6,"tv":40000,"lxr_fc_rights":5.62},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000000331,"sp":5.96,"tv":31184,"lxr_fc_rights":5.58},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000000331,"sp":5.93,"tv":357000,"lxr_fc_rights":5.55},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000000331,"sp":5.96,"tv":326000,"lxr_fc_rights":5.58},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000000331,"sp":6.04,"tv":152000,"lxr_fc_rights":5.66},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000000331,"sp":5.95,"tv":39000,"lxr_fc_rights":5.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000000331,"sp":5.93,"tv":60000,"lxr_fc_rights":5.55},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000000331,"sp":5.92,"tv":235000,"lxr_fc_rights":5.54},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000000331,"sp":5.88,"tv":110000,"lxr_fc_rights":5.51},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000000331,"sp":5.9,"tv":76000,"lxr_fc_rights":5.53},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000000331,"sp":5.9,"tv":133000,"lxr_fc_rights":5.53},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000000331,"sp":5.9,"tv":149350,"lxr_fc_rights":5.53},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000000331,"sp":5.89,"tv":118000,"lxr_fc_rights":5.52},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000000331,"sp":5.86,"tv":49000,"lxr_fc_rights":5.49},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000000331,"sp":5.86,"tv":86252,"lxr_fc_rights":5.49},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000000331,"sp":5.86,"tv":157000,"lxr_fc_rights":5.49},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000000331,"sp":5.84,"tv":60000,"lxr_fc_rights":5.47},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000000331,"sp":5.85,"tv":149000,"lxr_fc_rights":5.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000000331,"sp":5.82,"tv":80000,"lxr_fc_rights":5.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000000331,"sp":5.79,"tv":127000,"lxr_fc_rights":5.42}],"mutualMarketList":[],"influencesList":[]}