window.pageData = {"stock":{"_id":1000000000000794,"stockCode":"00794","exchange":"hk","market":"h","stockType":"company","followedNum":6,"ipoDate":"2009-02-25T16:00:00.000Z","areaCode":"hk","blackenedNum":2,"fsTableType":"non_financial","tickerId":794,"name":"锦胜集团(控股)","currency":"HKD","activeHkexNewsStockId":30679,"hkexNewsStockIds":[30679],"listingStatus":"normally_listed","companyName":"錦勝集團(控股)有限公司","pinyin":"jsjt(kg)","sharesPerLot":2000,"memoNum":1,"suspensionDate":"2026-07-30T16:00:00.000Z","sharesChangeDate":"2026-07-19T16:00:00.000Z","industry":{"_id":1002000017103020,"tickerId":17103020,"areaCode":"hk","stockCode":"H103020","exchange":"hk","stockType":"industry","source":"hsi","name":"印刷及包装","priceMetrics":{"pe_ttm":{"mcw":240.49639807133605},"pb":{"mcw":1.6345834535355765},"ps_ttm":{"mcw":1.4392926528395054},"dyr":{"mcw":0.015345997557628992}}},"industryGroup":{"hsi":[{"_id":1002000000001710,"tickerId":1710,"stockCode":"H10","exchange":"hk","stockType":"industry","source":"hsi","name":"工业"},{"_id":1002000000171030,"tickerId":171030,"stockCode":"H1030","exchange":"hk","stockType":"industry","source":"hsi","name":"工用支援"},{"_id":1002000017103020,"tickerId":17103020,"stockCode":"H103020","exchange":"hk","stockType":"industry","source":"hsi","name":"印刷及包装"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.comesure.com"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000000794,"type":"tr_dri","cagr_p_r_fs":-0.0609880196292516,"cagr_p_r_y1":0.6455696202531642,"cagr_p_r_y10":-0.07058607809234385,"cagr_p_r_y3":0.029908866411286095,"cagr_p_r_y5":-0.15946288989014268,"p_r_fs":-0.7777007845373919,"cagr_p_r_d60":-0.08771929824561364,"cagr_p_r_d90":-0.0714285714285714,"cagr_p_r_d30":0.04000000000000026,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"2009-02-25T16:00:00.000Z","cagr_p_r_d14":2.220446049250313e-16,"cagr_p_r_d7":-0.1333333333333333,"cagr_p_r_fys":0.2999999999999994}},"priceMetrics":{"pe_ttm":-12.646076098134273,"pb":0.16713135490384523,"dyr":0,"mc":86081840,"mc_om":86081840,"sp":0.26},"differentMarketStocks":[]},"startDate":"2025-08-02T04:58:36.278Z","endDate":"2026-08-02T04:58:36.278Z","mutualMarketInfo":{"latest":null,"recentDates":[]},"priceMetricsList":[{"stockId":1000000000000794,"date":"2026-07-29T16:00:00.000Z","sp":0.26,"lxr_fc_rights":0.26},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000000794,"sp":0.255,"tv":40000,"lxr_fc_rights":0.26},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000000000794,"sp":0.25,"tv":130000,"lxr_fc_rights":0.25},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000000794,"sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-07-23T16:00:00.000Z","sp":0.3,"lxr_fc_rights":0.3},{"stockId":1000000000000794,"date":"2026-07-22T16:00:00.000Z","sp":0.315,"lxr_fc_rights":0.31},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000000000794,"sp":0.315,"lxr_fc_rights":0.31},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000000000794,"sp":0.315,"tv":36000,"lxr_fc_rights":0.31},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000000000794,"sp":0.26,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-07-16T16:00:00.000Z","sp":0.26,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-07-15T16:00:00.000Z","sp":0.26,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-07-14T16:00:00.000Z","sp":0.25,"lxr_fc_rights":0.25},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000000000794,"sp":0.25,"lxr_fc_rights":0.25},{"stockId":1000000000000794,"date":"2026-07-12T16:00:00.000Z","sp":0.25,"tv":168000,"lxr_fc_rights":0.25},{"stockId":1000000000000794,"date":"2026-07-09T16:00:00.000Z","sp":0.26,"lxr_fc_rights":0.26},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000000794,"sp":0.26,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-07-07T16:00:00.000Z","sp":0.26,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-07-06T16:00:00.000Z","sp":0.26,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-07-05T16:00:00.000Z","sp":0.26,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-07-02T16:00:00.000Z","sp":0.26,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-07-01T16:00:00.000Z","sp":0.25,"tv":30000,"lxr_fc_rights":0.25},{"stockId":1000000000000794,"date":"2026-06-29T16:00:00.000Z","sp":0.25,"lxr_fc_rights":0.25},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000000794,"sp":0.25,"lxr_fc_rights":0.25},{"stockId":1000000000000794,"date":"2026-06-25T16:00:00.000Z","sp":0.25,"tv":416000,"lxr_fc_rights":0.25},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000000794,"sp":0.25,"tv":200000,"lxr_fc_rights":0.25},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000000794,"sp":0.25,"tv":30000,"lxr_fc_rights":0.25},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000000794,"sp":0.25,"tv":110000,"lxr_fc_rights":0.25},{"stockId":1000000000000794,"date":"2026-06-21T16:00:00.000Z","sp":0.25,"tv":220000,"lxr_fc_rights":0.25},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000000794,"sp":0.24,"tv":50000,"lxr_fc_rights":0.24},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000000794,"sp":0.275,"lxr_fc_rights":0.27},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-06-11T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-06-10T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-06-08T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-06-03T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-06-02T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-06-01T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-31T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-28T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-26T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-25T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-21T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-20T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-19T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-18T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-14T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-13T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-12T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-11T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000000794,"sp":0.285,"tv":144000,"lxr_fc_rights":0.28},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000000794,"sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-05T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-05-04T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000000000794,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000000794,"sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-28T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-27T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-26T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-23T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-22T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-21T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000000794,"sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-19T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000000794,"sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-15T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-14T16:00:00.000Z","sp":0.28,"tv":80000,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-13T16:00:00.000Z","sp":0.28,"tv":110000,"lxr_fc_rights":0.28},{"stockId":1000000000000794,"date":"2026-04-12T16:00:00.000Z","sp":0.255,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-04-09T16:00:00.000Z","sp":0.255,"tv":30000,"lxr_fc_rights":0.26},{"stockId":1000000000000794,"date":"2026-04-08T16:00:00.000Z","sp":0.24,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-04-07T16:00:00.000Z","sp":0.24,"tv":16000,"lxr_fc_rights":0.24},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000000794,"sp":0.241,"lxr_fc_rights":0.24},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000000794,"sp":0.241,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-30T16:00:00.000Z","sp":0.24,"lxr_fc_rights":0.24},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000000794,"sp":0.24,"tv":50000,"lxr_fc_rights":0.24},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000000794,"sp":0.248,"tv":14000,"lxr_fc_rights":0.25},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000000794,"sp":0.245,"tv":32000,"lxr_fc_rights":0.24},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000000794,"sp":0.245,"tv":50000,"lxr_fc_rights":0.24},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000000794,"sp":0.245,"tv":50000,"lxr_fc_rights":0.24},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000000794,"sp":0.245,"tv":128000,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-19T16:00:00.000Z","sp":0.245,"tv":100000,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-18T16:00:00.000Z","sp":0.245,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-17T16:00:00.000Z","sp":0.245,"tv":50000,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-16T16:00:00.000Z","sp":0.245,"tv":90000,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-15T16:00:00.000Z","sp":0.245,"tv":30000,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-12T16:00:00.000Z","sp":0.245,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-11T16:00:00.000Z","sp":0.245,"lxr_fc_rights":0.24},{"stockId":1000000000000794,"date":"2026-03-10T16:00:00.000Z","sp":0.245,"tv":118000,"lxr_fc_rights":0.24},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000000794,"sp":0.209,"tv":6000,"lxr_fc_rights":0.21},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000000794,"sp":0.176,"tv":14000,"lxr_fc_rights":0.18},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000000794,"sp":0.192,"lxr_fc_rights":0.19},{"stockId":1000000000000794,"date":"2026-03-04T16:00:00.000Z","sp":0.192,"lxr_fc_rights":0.19},{"stockId":1000000000000794,"date":"2026-03-03T16:00:00.000Z","sp":0.192,"lxr_fc_rights":0.19},{"stockId":1000000000000794,"date":"2026-03-02T16:00:00.000Z","sp":0.191,"lxr_fc_rights":0.19},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000000794,"sp":0.191,"lxr_fc_rights":0.19},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000000794,"sp":0.191,"tv":4000,"lxr_fc_rights":0.19},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000000794,"sp":0.186,"lxr_fc_rights":0.19},{"stockId":1000000000000794,"date":"2026-02-24T16:00:00.000Z","sp":0.186,"lxr_fc_rights":0.19},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000000794,"sp":0.186,"lxr_fc_rights":0.19},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"stockId":1000000000000794,"date":"2026-02-15T16:00:00.000Z","sp":0.184,"lxr_fc_rights":0.18},{"stockId":1000000000000794,"date":"2026-02-12T16:00:00.000Z","sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"stockId":1000000000000794,"date":"2026-02-10T16:00:00.000Z","sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"stockId":1000000000000794,"date":"2026-02-04T16:00:00.000Z","sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"stockId":1000000000000794,"date":"2026-02-02T16:00:00.000Z","sp":0.184,"lxr_fc_rights":0.18},{"stockId":1000000000000794,"date":"2026-02-01T16:00:00.000Z","sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":16000,"lxr_fc_rights":0.18},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":30000,"lxr_fc_rights":0.18},{"stockId":1000000000000794,"date":"2026-01-25T16:00:00.000Z","sp":0.181,"tv":18000,"lxr_fc_rights":0.18},{"stockId":1000000000000794,"date":"2026-01-22T16:00:00.000Z","sp":0.2,"lxr_fc_rights":0.2},{"stockId":1000000000000794,"date":"2026-01-21T16:00:00.000Z","sp":0.2,"lxr_fc_rights":0.2},{"stockId":1000000000000794,"date":"2026-01-20T16:00:00.000Z","sp":0.2,"lxr_fc_rights":0.2},{"stockId":1000000000000794,"date":"2026-01-19T16:00:00.000Z","sp":0.2,"lxr_fc_rights":0.2},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"stockId":1000000000000794,"date":"2026-01-15T16:00:00.000Z","sp":0.2,"lxr_fc_rights":0.2},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"stockId":1000000000000794,"date":"2026-01-13T16:00:00.000Z","sp":0.2,"lxr_fc_rights":0.2},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"stockId":1000000000000794,"date":"2026-01-11T16:00:00.000Z","sp":0.2,"lxr_fc_rights":0.2},{"stockId":1000000000000794,"date":"2026-01-08T16:00:00.000Z","sp":0.2,"lxr_fc_rights":0.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"tv":40000,"lxr_fc_rights":0.2},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"tv":50000,"lxr_fc_rights":0.2},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"tv":6000,"lxr_fc_rights":0.2},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"lxr_fc_rights":0.2},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000000794,"sp":0.198,"tv":40000,"lxr_fc_rights":0.2},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"tv":40000,"lxr_fc_rights":0.2},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"lxr_fc_rights":0.2},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000000794,"sp":0.196,"tv":126000,"lxr_fc_rights":0.2},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000000794,"sp":0.208,"tv":128000,"lxr_fc_rights":0.21},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":24000,"lxr_fc_rights":0.18},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000000794,"sp":0.183,"lxr_fc_rights":0.18},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000000794,"sp":0.183,"lxr_fc_rights":0.18},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000000794,"sp":0.183,"lxr_fc_rights":0.18},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000000794,"sp":0.183,"lxr_fc_rights":0.18},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000000794,"sp":0.179,"lxr_fc_rights":0.18},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000000794,"sp":0.176,"tv":30000,"lxr_fc_rights":0.18},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"tv":74000,"lxr_fc_rights":0.2},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"tv":10000,"lxr_fc_rights":0.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"tv":2000,"lxr_fc_rights":0.2},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"lxr_fc_rights":0.2},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"tv":84000,"lxr_fc_rights":0.2},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000000794,"sp":0.2,"tv":6000,"lxr_fc_rights":0.2},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000000794,"sp":0.201,"tv":16000,"lxr_fc_rights":0.2},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000000794,"sp":0.215,"lxr_fc_rights":0.22},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000000794,"sp":0.215,"tv":172000,"lxr_fc_rights":0.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000000794,"sp":0.216,"tv":220000,"lxr_fc_rights":0.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000000794,"sp":0.216,"lxr_fc_rights":0.22},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000000794,"sp":0.216,"tv":36000,"lxr_fc_rights":0.22},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000000794,"sp":0.216,"tv":40000,"lxr_fc_rights":0.22},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000000794,"sp":0.235,"lxr_fc_rights":0.24},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000000794,"sp":0.24,"tv":392000,"lxr_fc_rights":0.24},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000000794,"sp":0.235,"tv":296000,"lxr_fc_rights":0.24},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000000794,"sp":0.25,"tv":3248000,"lxr_fc_rights":0.25},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000000794,"sp":0.21,"tv":990000,"lxr_fc_rights":0.21},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":44000,"lxr_fc_rights":0.18},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"lxr_fc_rights":0.18},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000000794,"sp":0.184,"tv":48000,"lxr_fc_rights":0.18},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000000794,"sp":0.162,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000000794,"sp":0.162,"tv":14000,"lxr_fc_rights":0.16},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000000794,"sp":0.162,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000000794,"sp":0.162,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000000794,"sp":0.162,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000000794,"sp":0.162,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000000794,"sp":0.162,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000000794,"sp":0.161,"tv":6000,"lxr_fc_rights":0.16},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000000794,"sp":0.161,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000000794,"sp":0.158,"tv":78000,"lxr_fc_rights":0.16},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000000794,"sp":0.157,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000000794,"sp":0.157,"tv":98000,"lxr_fc_rights":0.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000000794,"sp":0.158,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000000794,"sp":0.158,"tv":0,"lxr_fc_rights":0.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000000794,"sp":0.158,"tv":232000,"lxr_fc_rights":0.16}],"mutualMarketList":[],"influencesList":[]}