window.pageData = {"stock":{"_id":1000000000000936,"stockCode":"00936","exchange":"hk","market":"h","stockType":"company","followedNum":3,"ipoDate":"2010-07-18T16:00:00.000Z","areaCode":"hk","blackenedNum":6,"fsTableType":"non_financial","tickerId":936,"name":"佳兆业资本","currency":"HKD","activeHkexNewsStockId":49725,"hkexNewsStockIds":[49725],"listingStatus":"normally_listed","companyName":"佳兆業資本投資集團有限公司","pinyin":"jzyzb","sharesPerLot":10000,"industry":{"_id":1002000017101040,"tickerId":17101040,"areaCode":"hk","stockCode":"H101040","exchange":"hk","stockType":"industry","source":"hsi","name":"重型机械","priceMetrics":{"pe_ttm":{"mcw":18.291958197701177},"pb":{"mcw":1.462558717164289},"ps_ttm":{"mcw":1.3978543637408143},"dyr":{"mcw":0.024560123180836002}},"staticDividendYieldRatio":0.02444272744367134},"industryGroup":{"hsi":[{"_id":1002000000001710,"tickerId":1710,"stockCode":"H10","exchange":"hk","stockType":"industry","source":"hsi","name":"工业"},{"_id":1002000000171010,"tickerId":171010,"stockCode":"H1010","exchange":"hk","stockType":"industry","source":"hsi","name":"工业工程"},{"_id":1002000017101040,"tickerId":17101040,"stockCode":"H101040","exchange":"hk","stockType":"industry","source":"hsi","name":"重型机械"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.kaisa-capital.com"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000000936,"type":"tr_dri","cagr_p_r_fs":-0.0028188652702191286,"cagr_p_r_fys":-0.181818181818183,"cagr_p_r_y1":1.4999999999999951,"cagr_p_r_y10":-0.16396070844289934,"cagr_p_r_y3":-0.045005896462680495,"cagr_p_r_y5":-0.21903083523753475,"p_r_fs":-0.6247787610619449,"cagr_p_r_d90":-6.661338147750939e-16,"cagr_p_r_d60":0.0384615384615381,"cagr_p_r_d30":0.08000000000000007,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"2010-07-18T16:00:00.000Z","cagr_p_r_d14":0.08000000000000007,"cagr_p_r_d7":0.125}},"priceMetrics":{"pe_ttm":42.088235294117645,"pb":7.431256978163217,"dyr":0,"mc":286200000,"mc_om":286200000,"sp":0.27,"spc":0.0588,"ta":47100,"to_r":0.000169811320754717},"differentMarketStocks":[]},"startDate":"2025-08-02T00:41:45.121Z","endDate":"2026-08-02T00:41:45.121Z","mutualMarketInfo":{"latest":null,"recentDates":[]},"priceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000000936,"sp":0.27,"tv":180000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-07-29T16:00:00.000Z","sp":0.255,"tv":570000,"lxr_fc_rights":0.26},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000000936,"sp":0.22,"tv":170000,"lxr_fc_rights":0.22},{"stockId":1000000000000936,"date":"2026-07-27T16:00:00.000Z","sp":0.22,"tv":240000,"lxr_fc_rights":0.22},{"stockId":1000000000000936,"date":"2026-07-26T16:00:00.000Z","sp":0.24,"lxr_fc_rights":0.24},{"stockId":1000000000000936,"date":"2026-07-23T16:00:00.000Z","sp":0.24,"lxr_fc_rights":0.24},{"stockId":1000000000000936,"date":"2026-07-22T16:00:00.000Z","sp":0.24,"lxr_fc_rights":0.24},{"stockId":1000000000000936,"date":"2026-07-21T16:00:00.000Z","sp":0.24,"lxr_fc_rights":0.24},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000000000936,"sp":0.24,"lxr_fc_rights":0.24},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000000000936,"sp":0.24,"tv":40000,"lxr_fc_rights":0.24},{"stockId":1000000000000936,"date":"2026-07-16T16:00:00.000Z","sp":0.25,"tv":330000,"lxr_fc_rights":0.25},{"stockId":1000000000000936,"date":"2026-07-15T16:00:00.000Z","sp":0.285,"tv":90000,"lxr_fc_rights":0.29},{"stockId":1000000000000936,"date":"2026-07-14T16:00:00.000Z","sp":0.29,"lxr_fc_rights":0.29},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000000000936,"sp":0.29,"tv":20000,"lxr_fc_rights":0.29},{"stockId":1000000000000936,"date":"2026-07-12T16:00:00.000Z","sp":0.28,"tv":270000,"lxr_fc_rights":0.28},{"stockId":1000000000000936,"date":"2026-07-09T16:00:00.000Z","sp":0.29,"tv":10000,"lxr_fc_rights":0.29},{"stockId":1000000000000936,"date":"2026-07-08T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000000936,"sp":0.285,"tv":20000,"lxr_fc_rights":0.29},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000000936,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000000936,"sp":0.285,"tv":350000,"lxr_fc_rights":0.29},{"stockId":1000000000000936,"date":"2026-07-02T16:00:00.000Z","sp":0.285,"tv":260000,"lxr_fc_rights":0.29},{"stockId":1000000000000936,"date":"2026-07-01T16:00:00.000Z","sp":0.25,"lxr_fc_rights":0.25},{"stockId":1000000000000936,"date":"2026-06-29T16:00:00.000Z","sp":0.25,"tv":10000,"lxr_fc_rights":0.25},{"stockId":1000000000000936,"date":"2026-06-28T16:00:00.000Z","sp":0.25,"tv":210000,"lxr_fc_rights":0.25},{"stockId":1000000000000936,"date":"2026-06-25T16:00:00.000Z","sp":0.249,"lxr_fc_rights":0.25},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000000936,"sp":0.25,"tv":40000,"lxr_fc_rights":0.25},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000000936,"sp":0.27,"tv":10000,"lxr_fc_rights":0.27},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000000936,"sp":0.275,"lxr_fc_rights":0.28},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000000000936,"sp":0.275,"tv":540000,"lxr_fc_rights":0.28},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000000936,"sp":0.25,"lxr_fc_rights":0.25},{"stockId":1000000000000936,"date":"2026-06-16T16:00:00.000Z","sp":0.25,"lxr_fc_rights":0.25},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000000936,"sp":0.25,"lxr_fc_rights":0.25},{"stockId":1000000000000936,"date":"2026-06-14T16:00:00.000Z","sp":0.25,"tv":120000,"lxr_fc_rights":0.25},{"stockId":1000000000000936,"date":"2026-06-11T16:00:00.000Z","sp":0.25,"tv":60000,"lxr_fc_rights":0.25},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000000936,"sp":0.25,"tv":230000,"lxr_fc_rights":0.25},{"stockId":1000000000000936,"date":"2026-06-09T16:00:00.000Z","sp":0.26,"tv":10000,"lxr_fc_rights":0.26},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000000936,"sp":0.28,"tv":480000,"lxr_fc_rights":0.28},{"stockId":1000000000000936,"date":"2026-06-07T16:00:00.000Z","sp":0.28,"tv":210000,"lxr_fc_rights":0.28},{"stockId":1000000000000936,"date":"2026-06-04T16:00:00.000Z","sp":0.265,"tv":410000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-06-03T16:00:00.000Z","sp":0.265,"tv":10000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-06-02T16:00:00.000Z","sp":0.27,"tv":130000,"lxr_fc_rights":0.27},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000000936,"sp":0.255,"tv":210000,"lxr_fc_rights":0.26},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000000936,"sp":0.26,"lxr_fc_rights":0.26},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000000936,"sp":0.26,"tv":70000,"lxr_fc_rights":0.26},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000000936,"sp":0.255,"tv":170000,"lxr_fc_rights":0.26},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000000936,"sp":0.26,"tv":350000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-05-25T16:00:00.000Z","sp":0.275,"tv":230000,"lxr_fc_rights":0.28},{"stockId":1000000000000936,"date":"2026-05-21T16:00:00.000Z","sp":0.29,"tv":270000,"lxr_fc_rights":0.29},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000000936,"sp":0.28,"tv":140000,"lxr_fc_rights":0.28},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000000936,"sp":0.285,"tv":230000,"lxr_fc_rights":0.29},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000000936,"sp":0.29,"tv":60000,"lxr_fc_rights":0.29},{"stockId":1000000000000936,"date":"2026-05-17T16:00:00.000Z","sp":0.27,"tv":460000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-05-14T16:00:00.000Z","sp":0.3,"tv":2900000,"lxr_fc_rights":0.3},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000000936,"sp":0.275,"tv":170000,"lxr_fc_rights":0.28},{"stockId":1000000000000936,"date":"2026-05-12T16:00:00.000Z","sp":0.27,"tv":400000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-05-11T16:00:00.000Z","sp":0.26,"tv":60000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-05-10T16:00:00.000Z","sp":0.27,"tv":80000,"lxr_fc_rights":0.27},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000000936,"sp":0.255,"tv":50000,"lxr_fc_rights":0.26},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000000936,"sp":0.255,"tv":130000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-05-05T16:00:00.000Z","sp":0.255,"tv":320000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-05-04T16:00:00.000Z","sp":0.255,"tv":200000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-05-03T16:00:00.000Z","sp":0.26,"tv":220000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-04-29T16:00:00.000Z","sp":0.27,"tv":20000,"lxr_fc_rights":0.27},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000000936,"sp":0.27,"tv":130000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-04-27T16:00:00.000Z","sp":0.255,"tv":50000,"lxr_fc_rights":0.26},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000000936,"sp":0.26,"tv":240000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-04-23T16:00:00.000Z","sp":0.265,"lxr_fc_rights":0.27},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000000936,"sp":0.265,"tv":100000,"lxr_fc_rights":0.27},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000000936,"sp":0.26,"tv":20000,"lxr_fc_rights":0.26},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000000936,"sp":0.27,"tv":70000,"lxr_fc_rights":0.27},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000000936,"sp":0.26,"tv":90000,"lxr_fc_rights":0.26},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000000936,"sp":0.25,"tv":70000,"lxr_fc_rights":0.25},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000000936,"sp":0.26,"tv":110000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-04-14T16:00:00.000Z","sp":0.265,"tv":30000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-04-13T16:00:00.000Z","sp":0.255,"tv":260000,"lxr_fc_rights":0.26},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000000936,"sp":0.255,"tv":20000,"lxr_fc_rights":0.26},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000000936,"sp":0.27,"tv":340000,"lxr_fc_rights":0.27},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000000936,"sp":0.27,"tv":100000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-04-07T16:00:00.000Z","sp":0.28,"tv":10000,"lxr_fc_rights":0.28},{"stockId":1000000000000936,"date":"2026-04-01T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000000936,"sp":0.28,"tv":10000,"lxr_fc_rights":0.28},{"stockId":1000000000000936,"date":"2026-03-30T16:00:00.000Z","sp":0.27,"tv":60000,"lxr_fc_rights":0.27},{"stockId":1000000000000936,"date":"2026-03-29T16:00:00.000Z","sp":0.29,"lxr_fc_rights":0.29},{"stockId":1000000000000936,"date":"2026-03-26T16:00:00.000Z","sp":0.29,"tv":170000,"lxr_fc_rights":0.29},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000000936,"sp":0.285,"tv":900000,"lxr_fc_rights":0.29},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000000936,"sp":0.33,"tv":1350000,"lxr_fc_rights":0.33},{"stockId":1000000000000936,"date":"2026-03-23T16:00:00.000Z","sp":0.285,"tv":556000,"lxr_fc_rights":0.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000000936,"sp":0.26,"tv":595000,"lxr_fc_rights":0.26},{"stockId":1000000000000936,"date":"2026-03-19T16:00:00.000Z","sp":0.265,"tv":780000,"lxr_fc_rights":0.27},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000000936,"sp":0.31,"tv":1810000,"lxr_fc_rights":0.31},{"stockId":1000000000000936,"date":"2026-03-17T16:00:00.000Z","sp":0.275,"tv":870000,"lxr_fc_rights":0.28},{"stockId":1000000000000936,"date":"2026-03-16T16:00:00.000Z","sp":0.3,"tv":5510000,"lxr_fc_rights":0.3},{"stockId":1000000000000936,"date":"2026-03-15T16:00:00.000Z","sp":0.216,"tv":50000,"lxr_fc_rights":0.22},{"stockId":1000000000000936,"date":"2026-03-12T16:00:00.000Z","sp":0.193,"tv":380000,"lxr_fc_rights":0.19},{"stockId":1000000000000936,"date":"2026-03-11T16:00:00.000Z","sp":0.201,"tv":160000,"lxr_fc_rights":0.2},{"stockId":1000000000000936,"date":"2026-03-10T16:00:00.000Z","sp":0.201,"tv":460000,"lxr_fc_rights":0.2},{"stockId":1000000000000936,"date":"2026-03-09T16:00:00.000Z","sp":0.218,"tv":310000,"lxr_fc_rights":0.22},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000000936,"sp":0.22,"tv":410000,"lxr_fc_rights":0.22},{"stockId":1000000000000936,"date":"2026-03-05T16:00:00.000Z","sp":0.24,"tv":30000,"lxr_fc_rights":0.24},{"stockId":1000000000000936,"date":"2026-03-04T16:00:00.000Z","sp":0.235,"tv":850000,"lxr_fc_rights":0.24},{"stockId":1000000000000936,"date":"2026-03-03T16:00:00.000Z","sp":0.249,"tv":1230000,"lxr_fc_rights":0.25},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000000936,"sp":0.295,"tv":410000,"lxr_fc_rights":0.3},{"stockId":1000000000000936,"date":"2026-03-01T16:00:00.000Z","sp":0.3,"tv":410000,"lxr_fc_rights":0.3},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000000936,"sp":0.305,"tv":250000,"lxr_fc_rights":0.31},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000000936,"sp":0.315,"lxr_fc_rights":0.32},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000000936,"sp":0.315,"tv":70000,"lxr_fc_rights":0.32},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000000936,"sp":0.31,"tv":260000,"lxr_fc_rights":0.31},{"stockId":1000000000000936,"date":"2026-02-22T16:00:00.000Z","sp":0.31,"tv":180000,"lxr_fc_rights":0.31},{"stockId":1000000000000936,"date":"2026-02-19T16:00:00.000Z","sp":0.305,"tv":220000,"lxr_fc_rights":0.31},{"stockId":1000000000000936,"date":"2026-02-15T16:00:00.000Z","sp":0.31,"tv":110000,"lxr_fc_rights":0.31},{"stockId":1000000000000936,"date":"2026-02-12T16:00:00.000Z","sp":0.31,"tv":60000,"lxr_fc_rights":0.31},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000000936,"sp":0.305,"tv":1690000,"lxr_fc_rights":0.31},{"stockId":1000000000000936,"date":"2026-02-10T16:00:00.000Z","sp":0.32,"tv":2540000,"lxr_fc_rights":0.32},{"stockId":1000000000000936,"date":"2026-02-09T16:00:00.000Z","sp":0.34,"tv":350000,"lxr_fc_rights":0.34},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000000936,"sp":0.355,"tv":210000,"lxr_fc_rights":0.36},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000000936,"sp":0.34,"tv":980000,"lxr_fc_rights":0.34},{"stockId":1000000000000936,"date":"2026-02-04T16:00:00.000Z","sp":0.345,"tv":1520000,"lxr_fc_rights":0.35},{"stockId":1000000000000936,"date":"2026-02-03T16:00:00.000Z","sp":0.37,"tv":420000,"lxr_fc_rights":0.37},{"stockId":1000000000000936,"date":"2026-02-02T16:00:00.000Z","sp":0.365,"tv":250000,"lxr_fc_rights":0.37},{"stockId":1000000000000936,"date":"2026-02-01T16:00:00.000Z","sp":0.345,"tv":950000,"lxr_fc_rights":0.35},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000000936,"sp":0.365,"tv":870000,"lxr_fc_rights":0.37},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000000936,"sp":0.365,"tv":480000,"lxr_fc_rights":0.37},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000000936,"sp":0.355,"tv":530000,"lxr_fc_rights":0.36},{"stockId":1000000000000936,"date":"2026-01-26T16:00:00.000Z","sp":0.35,"tv":490000,"lxr_fc_rights":0.35},{"stockId":1000000000000936,"date":"2026-01-25T16:00:00.000Z","sp":0.37,"tv":140000,"lxr_fc_rights":0.37},{"stockId":1000000000000936,"date":"2026-01-22T16:00:00.000Z","sp":0.375,"tv":180000,"lxr_fc_rights":0.38},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000000936,"sp":0.365,"tv":1160000,"lxr_fc_rights":0.37},{"stockId":1000000000000936,"date":"2026-01-20T16:00:00.000Z","sp":0.365,"tv":4640000,"lxr_fc_rights":0.37},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000000936,"sp":0.37,"tv":360000,"lxr_fc_rights":0.37},{"stockId":1000000000000936,"date":"2026-01-18T16:00:00.000Z","sp":0.375,"tv":230000,"lxr_fc_rights":0.38},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000000936,"sp":0.39,"tv":70000,"lxr_fc_rights":0.39},{"stockId":1000000000000936,"date":"2026-01-14T16:00:00.000Z","sp":0.395,"tv":300000,"lxr_fc_rights":0.4},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000000936,"sp":0.385,"tv":180000,"lxr_fc_rights":0.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000000936,"sp":0.39,"tv":250000,"lxr_fc_rights":0.39},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000000936,"sp":0.395,"tv":270000,"lxr_fc_rights":0.4},{"stockId":1000000000000936,"date":"2026-01-08T16:00:00.000Z","sp":0.38,"tv":170000,"lxr_fc_rights":0.38},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000000936,"sp":0.37,"tv":40000,"lxr_fc_rights":0.37},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000000936,"sp":0.38,"tv":240000,"lxr_fc_rights":0.38},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000000936,"sp":0.385,"tv":430000,"lxr_fc_rights":0.39},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000000936,"sp":0.385,"tv":1400000,"lxr_fc_rights":0.39},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000000936,"sp":0.37,"tv":890000,"lxr_fc_rights":0.37},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000000936,"sp":0.33,"tv":260000,"lxr_fc_rights":0.33},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000000936,"sp":0.36,"lxr_fc_rights":0.36},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000000936,"sp":0.365,"tv":60000,"lxr_fc_rights":0.37},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000000936,"sp":0.385,"lxr_fc_rights":0.39},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000000936,"sp":0.385,"tv":10000,"lxr_fc_rights":0.39},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000000936,"sp":0.38,"tv":570000,"lxr_fc_rights":0.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000000936,"sp":0.385,"tv":130000,"lxr_fc_rights":0.39},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000000936,"sp":0.38,"tv":350000,"lxr_fc_rights":0.38},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000000936,"sp":0.395,"tv":290000,"lxr_fc_rights":0.4},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000000936,"sp":0.395,"tv":110000,"lxr_fc_rights":0.4},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000000936,"sp":0.405,"tv":90000,"lxr_fc_rights":0.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000000936,"sp":0.405,"tv":170000,"lxr_fc_rights":0.41},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000000936,"sp":0.43,"tv":10000,"lxr_fc_rights":0.43},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000000936,"sp":0.41,"lxr_fc_rights":0.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000000936,"sp":0.41,"tv":10000,"lxr_fc_rights":0.41},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000000936,"sp":0.415,"tv":230000,"lxr_fc_rights":0.42},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000000936,"sp":0.435,"tv":30000,"lxr_fc_rights":0.44},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000000936,"sp":0.425,"tv":190000,"lxr_fc_rights":0.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000000936,"sp":0.41,"tv":115000,"lxr_fc_rights":0.41},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000000936,"sp":0.41,"tv":610000,"lxr_fc_rights":0.41},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000000936,"sp":0.41,"tv":120000,"lxr_fc_rights":0.41},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000000936,"sp":0.42,"tv":650000,"lxr_fc_rights":0.42},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000000936,"sp":0.445,"tv":10000,"lxr_fc_rights":0.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000000936,"sp":0.435,"tv":130000,"lxr_fc_rights":0.44},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000000936,"sp":0.435,"tv":640000,"lxr_fc_rights":0.44},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000000936,"sp":0.465,"tv":1340000,"lxr_fc_rights":0.47},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000000936,"sp":0.49,"tv":380000,"lxr_fc_rights":0.49},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000000936,"sp":0.495,"tv":620000,"lxr_fc_rights":0.5},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000000936,"sp":0.51,"tv":3590000,"lxr_fc_rights":0.51},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000000936,"sp":0.495,"tv":33090000,"lxr_fc_rights":0.5},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000000936,"sp":0.42,"tv":815000,"lxr_fc_rights":0.42},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000000936,"sp":0.435,"tv":340000,"lxr_fc_rights":0.44},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000000936,"sp":0.455,"tv":510000,"lxr_fc_rights":0.46},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000000936,"sp":0.425,"tv":820000,"lxr_fc_rights":0.43},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000000936,"sp":0.475,"tv":370000,"lxr_fc_rights":0.48},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000000936,"sp":0.46,"tv":510000,"lxr_fc_rights":0.46},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000000936,"sp":0.43,"tv":1750000,"lxr_fc_rights":0.43},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000000936,"sp":0.485,"tv":5770000,"lxr_fc_rights":0.49},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000000936,"sp":0.385,"tv":330000,"lxr_fc_rights":0.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000000936,"sp":0.395,"tv":200000,"lxr_fc_rights":0.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000000936,"sp":0.37,"tv":120000,"lxr_fc_rights":0.37},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000000936,"sp":0.38,"tv":1060000,"lxr_fc_rights":0.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000000936,"sp":0.4,"tv":260000,"lxr_fc_rights":0.4},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000000936,"sp":0.41,"tv":210000,"lxr_fc_rights":0.41},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000000936,"sp":0.415,"tv":410000,"lxr_fc_rights":0.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000000936,"sp":0.415,"tv":770000,"lxr_fc_rights":0.42},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000000936,"sp":0.41,"tv":410000,"lxr_fc_rights":0.41},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000000936,"sp":0.41,"tv":170000,"lxr_fc_rights":0.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000000936,"sp":0.425,"tv":320000,"lxr_fc_rights":0.43},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000000936,"sp":0.405,"tv":1090000,"lxr_fc_rights":0.41},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000000936,"sp":0.445,"tv":490000,"lxr_fc_rights":0.45},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000000936,"sp":0.485,"tv":850000,"lxr_fc_rights":0.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000000936,"sp":0.48,"tv":3550000,"lxr_fc_rights":0.48},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000000936,"sp":0.39,"tv":3570000,"lxr_fc_rights":0.39},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000000936,"sp":0.425,"tv":1890000,"lxr_fc_rights":0.43},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000000936,"sp":0.45,"tv":2015000,"lxr_fc_rights":0.45},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000000936,"sp":0.475,"tv":2020000,"lxr_fc_rights":0.48},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000000936,"sp":0.51,"tv":6560576,"lxr_fc_rights":0.51},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000000936,"sp":0.48,"tv":1550000,"lxr_fc_rights":0.48},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000000936,"sp":0.48,"tv":2680000,"lxr_fc_rights":0.48},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000000936,"sp":0.51,"tv":2920000,"lxr_fc_rights":0.51},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000000936,"sp":0.51,"tv":4340000,"lxr_fc_rights":0.51},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000000936,"sp":0.49,"tv":1580000,"lxr_fc_rights":0.49},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000000936,"sp":0.53,"tv":6788000,"lxr_fc_rights":0.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000000936,"sp":0.495,"tv":4790000,"lxr_fc_rights":0.5},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000000936,"sp":0.5,"tv":8470000,"lxr_fc_rights":0.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000000936,"sp":0.6,"tv":14860000,"lxr_fc_rights":0.6},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000000936,"sp":0.85,"tv":26418000,"lxr_fc_rights":0.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000000936,"sp":0.84,"tv":23375000,"lxr_fc_rights":0.84},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000000936,"sp":0.51,"tv":19170000,"lxr_fc_rights":0.51},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000000936,"sp":0.186,"tv":260000,"lxr_fc_rights":0.19},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000000936,"sp":0.173,"tv":240000,"lxr_fc_rights":0.17},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000000936,"sp":0.156,"tv":130000,"lxr_fc_rights":0.16},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000000936,"sp":0.132,"tv":10000,"lxr_fc_rights":0.13},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000000936,"sp":0.127,"tv":110000,"lxr_fc_rights":0.13},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000000936,"sp":0.128,"tv":60000,"lxr_fc_rights":0.13},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000000936,"sp":0.119,"tv":20000,"lxr_fc_rights":0.12},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000000936,"sp":0.103,"lxr_fc_rights":0.1},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000000936,"sp":0.103,"lxr_fc_rights":0.1},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000000936,"sp":0.103,"lxr_fc_rights":0.1},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000000936,"sp":0.103,"tv":0,"lxr_fc_rights":0.1},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000000936,"sp":0.103,"tv":0,"lxr_fc_rights":0.1},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000000936,"sp":0.103,"tv":10000,"lxr_fc_rights":0.1},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000000936,"sp":0.105,"tv":20000,"lxr_fc_rights":0.11},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000000936,"sp":0.105,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000000936,"sp":0.105,"tv":10000,"lxr_fc_rights":0.11},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000000936,"sp":0.108,"tv":0,"lxr_fc_rights":0.11}],"mutualMarketList":[],"influencesList":[]}