window.pageData = {"stock":{"_id":1000000000001027,"stockCode":"01027","exchange":"hk","market":"h","stockType":"company","followedNum":9,"ipoDate":"2015-02-12T16:00:00.000Z","areaCode":"hk","blackenedNum":7,"fsTableType":"non_financial","tickerId":1027,"name":"亚洲策略科技","currency":"HKD","activeHkexNewsStockId":119410,"hkexNewsStockIds":[119410],"listingStatus":"normally_listed","companyName":"中國集成控股有限公司","pinyin":"yzclkj","sharesPerLot":10000,"memoNum":1,"industry":{"_id":1002000017232040,"tickerId":17232040,"areaCode":"hk","stockCode":"H232040","exchange":"hk","stockType":"industry","source":"hsi","name":"家具","priceMetrics":{"pe_ttm":{"mcw":19.379600923443924},"pb":{"mcw":0.7410669688947473},"ps_ttm":{"mcw":0.6996158600303183},"dyr":{"mcw":0.0396988149684302}}},"industryGroup":{"hsi":[{"_id":1002000000001723,"tickerId":1723,"stockCode":"H23","exchange":"hk","stockType":"industry","source":"hsi","name":"非必需性消费"},{"_id":1002000000172320,"tickerId":172320,"stockCode":"H2320","exchange":"hk","stockType":"industry","source":"hsi","name":"家庭电器及用品"},{"_id":1002000017232040,"tickerId":17232040,"stockCode":"H232040","exchange":"hk","stockType":"industry","source":"hsi","name":"家具"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.china-jicheng.cn"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000001027,"type":"tr_dri","cagr_p_r_fs":-0.03802938437347669,"cagr_p_r_fys":-0.07594936708860767,"cagr_p_r_y1":1.8740157480314932,"cagr_p_r_y3":1.3243600015951285,"cagr_p_r_y5":0.37972966146121356,"p_r_fs":-0.8595505617977534,"cagr_p_r_d30":0.1514195583596214,"cagr_p_r_d60":0.3272727272727267,"cagr_p_r_d90":0.39312977099236557,"last_data_date":"2026-08-04T16:00:00.000Z","cagr_p_r_y10":-0.2681429634681046,"period_date":"2015-02-12T16:00:00.000Z","cagr_p_r_d14":-0.14918414918414924,"cagr_p_r_d7":-0.07124681933842236}},"priceMetrics":{"pe_ttm":-135.40476866586044,"pb":5.69026391694816,"dyr":0,"mc":1524057500,"mc_om":1524057500,"sp":3.65,"spc":0.0055,"ta":181131,"to_r":0.00011974613818704346},"differentMarketStocks":[]},"startDate":"2025-08-05T19:50:52.637Z","endDate":"2026-08-05T19:50:52.637Z","mutualMarketInfo":{"latest":null,"recentDates":[]},"priceMetricsList":[{"stockId":1000000000001027,"date":"2026-08-04T16:00:00.000Z","sp":3.65,"tv":50000,"lxr_fc_rights":3.65},{"stockId":1000000000001027,"date":"2026-08-03T16:00:00.000Z","sp":3.63,"tv":60500,"lxr_fc_rights":3.63},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000000001027,"sp":3.47,"tv":48575,"lxr_fc_rights":3.47},{"stockId":1000000000001027,"date":"2026-07-30T16:00:00.000Z","sp":3.64,"tv":305040,"lxr_fc_rights":3.64},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000000001027,"sp":3.89,"tv":80400,"lxr_fc_rights":3.89},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000001027,"sp":3.93,"tv":2275,"lxr_fc_rights":3.93},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000000001027,"sp":3.93,"tv":293555,"lxr_fc_rights":3.93},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000001027,"sp":4.11,"tv":5000,"lxr_fc_rights":4.11},{"stockId":1000000000001027,"date":"2026-07-23T16:00:00.000Z","sp":4.1,"tv":70000,"lxr_fc_rights":4.1},{"stockId":1000000000001027,"date":"2026-07-22T16:00:00.000Z","sp":3.9,"tv":593250,"lxr_fc_rights":3.9},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000000001027,"sp":4.29,"tv":132700,"lxr_fc_rights":4.29},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000000001027,"sp":4.4,"tv":418170,"lxr_fc_rights":4.4},{"stockId":1000000000001027,"date":"2026-07-19T16:00:00.000Z","sp":4.17,"tv":159325,"lxr_fc_rights":4.17},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000000001027,"sp":4,"tv":248375,"lxr_fc_rights":4},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000001027,"sp":3.61,"tv":119300,"lxr_fc_rights":3.61},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000001027,"sp":3.4,"tv":150050,"lxr_fc_rights":3.4},{"stockId":1000000000001027,"date":"2026-07-13T16:00:00.000Z","sp":3.3,"tv":20000,"lxr_fc_rights":3.3},{"stockId":1000000000001027,"date":"2026-07-12T16:00:00.000Z","sp":3.02,"tv":50000,"lxr_fc_rights":3.02},{"stockId":1000000000001027,"date":"2026-07-09T16:00:00.000Z","sp":3.05,"tv":38112,"lxr_fc_rights":3.05},{"stockId":1000000000001027,"date":"2026-07-08T16:00:00.000Z","sp":3.09,"tv":1100,"lxr_fc_rights":3.09},{"stockId":1000000000001027,"date":"2026-07-07T16:00:00.000Z","sp":3.09,"tv":3750,"lxr_fc_rights":3.09},{"stockId":1000000000001027,"date":"2026-07-06T16:00:00.000Z","sp":3.09,"tv":42800,"lxr_fc_rights":3.09},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000001027,"sp":3.17,"tv":47500,"lxr_fc_rights":3.17},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000000001027,"sp":3.28,"tv":82625,"lxr_fc_rights":3.28},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000001027,"sp":3.27,"tv":4250,"lxr_fc_rights":3.27},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000001027,"sp":3.2,"tv":20000,"lxr_fc_rights":3.2},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000001027,"sp":3.1,"tv":13250,"lxr_fc_rights":3.1},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000001027,"sp":3.27,"tv":54250,"lxr_fc_rights":3.27},{"stockId":1000000000001027,"date":"2026-06-24T16:00:00.000Z","sp":3.35,"tv":143825,"lxr_fc_rights":3.35},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000001027,"sp":2.99,"tv":143200,"lxr_fc_rights":2.99},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000001027,"sp":2.76,"tv":70000,"lxr_fc_rights":2.76},{"stockId":1000000000001027,"date":"2026-06-21T16:00:00.000Z","sp":2.96,"tv":50500,"lxr_fc_rights":2.96},{"stockId":1000000000001027,"date":"2026-06-17T16:00:00.000Z","sp":2.89,"tv":40000,"lxr_fc_rights":2.89},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000001027,"sp":2.9,"tv":10125,"lxr_fc_rights":2.9},{"stockId":1000000000001027,"date":"2026-06-15T16:00:00.000Z","sp":2.86,"tv":98725,"lxr_fc_rights":2.86},{"stockId":1000000000001027,"date":"2026-06-14T16:00:00.000Z","sp":2.88,"tv":61250,"lxr_fc_rights":2.88},{"stockId":1000000000001027,"date":"2026-06-11T16:00:00.000Z","sp":2.92,"tv":119125,"lxr_fc_rights":2.92},{"stockId":1000000000001027,"date":"2026-06-10T16:00:00.000Z","sp":2.93,"tv":40725,"lxr_fc_rights":2.93},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000001027,"sp":2.86,"tv":17687,"lxr_fc_rights":2.86},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000001027,"sp":2.86,"tv":90000,"lxr_fc_rights":2.86},{"stockId":1000000000001027,"date":"2026-06-07T16:00:00.000Z","sp":2.86,"tv":105000,"lxr_fc_rights":2.86},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000001027,"sp":2.75,"tv":240800,"lxr_fc_rights":2.75},{"stockId":1000000000001027,"date":"2026-06-03T16:00:00.000Z","sp":2.58,"tv":30000,"lxr_fc_rights":2.58},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000001027,"sp":2.71,"tv":61175,"lxr_fc_rights":2.71},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000001027,"sp":2.62,"tv":22500,"lxr_fc_rights":2.62},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000001027,"sp":2.62,"tv":5450,"lxr_fc_rights":2.62},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000001027,"sp":2.62,"tv":120350,"lxr_fc_rights":2.62},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000001027,"sp":2.6,"tv":34700,"lxr_fc_rights":2.6},{"stockId":1000000000001027,"date":"2026-05-26T16:00:00.000Z","sp":2.6,"tv":46000,"lxr_fc_rights":2.6},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000001027,"sp":2.53,"tv":17500,"lxr_fc_rights":2.53},{"stockId":1000000000001027,"date":"2026-05-21T16:00:00.000Z","sp":2.6,"tv":20450,"lxr_fc_rights":2.6},{"stockId":1000000000001027,"date":"2026-05-20T16:00:00.000Z","sp":2.51,"tv":50000,"lxr_fc_rights":2.51},{"stockId":1000000000001027,"date":"2026-05-19T16:00:00.000Z","sp":2.52,"tv":20075,"lxr_fc_rights":2.52},{"stockId":1000000000001027,"date":"2026-05-18T16:00:00.000Z","sp":2.62,"tv":96375,"lxr_fc_rights":2.62},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000001027,"sp":2.75,"lxr_fc_rights":2.75},{"stockId":1000000000001027,"date":"2026-05-14T16:00:00.000Z","sp":2.75,"tv":2625,"lxr_fc_rights":2.75},{"stockId":1000000000001027,"date":"2026-05-13T16:00:00.000Z","sp":2.75,"tv":5000,"lxr_fc_rights":2.75},{"stockId":1000000000001027,"date":"2026-05-12T16:00:00.000Z","sp":2.75,"tv":1025,"lxr_fc_rights":2.75},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000001027,"sp":2.75,"tv":10000,"lxr_fc_rights":2.75},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000001027,"sp":2.78,"tv":40000,"lxr_fc_rights":2.78},{"stockId":1000000000001027,"date":"2026-05-07T16:00:00.000Z","sp":2.57,"tv":115750,"lxr_fc_rights":2.57},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000001027,"sp":2.62,"tv":52750,"lxr_fc_rights":2.62},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000001027,"sp":2.55,"tv":33124,"lxr_fc_rights":2.55},{"stockId":1000000000001027,"date":"2026-05-04T16:00:00.000Z","sp":2.55,"tv":20000,"lxr_fc_rights":2.55},{"stockId":1000000000001027,"date":"2026-05-03T16:00:00.000Z","sp":2.75,"tv":925,"lxr_fc_rights":2.75},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000001027,"sp":2.73,"tv":10000,"lxr_fc_rights":2.73},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000001027,"sp":2.7,"lxr_fc_rights":2.7},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000000001027,"sp":2.7,"tv":130187,"lxr_fc_rights":2.7},{"stockId":1000000000001027,"date":"2026-04-26T16:00:00.000Z","sp":2.78,"tv":35000,"lxr_fc_rights":2.78},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000001027,"sp":2.81,"tv":750,"lxr_fc_rights":2.81},{"stockId":1000000000001027,"date":"2026-04-22T16:00:00.000Z","sp":2.81,"tv":21450,"lxr_fc_rights":2.81},{"stockId":1000000000001027,"date":"2026-04-21T16:00:00.000Z","sp":3,"tv":10000,"lxr_fc_rights":3},{"stockId":1000000000001027,"date":"2026-04-20T16:00:00.000Z","sp":2.96,"tv":10500,"lxr_fc_rights":2.96},{"stockId":1000000000001027,"date":"2026-04-19T16:00:00.000Z","sp":3.1,"tv":10000,"lxr_fc_rights":3.1},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000001027,"sp":3.07,"tv":230250,"lxr_fc_rights":3.07},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000001027,"sp":2.9,"tv":17750,"lxr_fc_rights":2.9},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000001027,"sp":3.1,"tv":700,"lxr_fc_rights":3.1},{"stockId":1000000000001027,"date":"2026-04-13T16:00:00.000Z","sp":3.1,"lxr_fc_rights":3.1},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000001027,"sp":3.1,"tv":250,"lxr_fc_rights":3.1},{"stockId":1000000000001027,"date":"2026-04-09T16:00:00.000Z","sp":3.1,"tv":201500,"lxr_fc_rights":3.1},{"stockId":1000000000001027,"date":"2026-04-08T16:00:00.000Z","sp":2.82,"tv":25125,"lxr_fc_rights":2.82},{"stockId":1000000000001027,"date":"2026-04-07T16:00:00.000Z","sp":3.06,"tv":500,"lxr_fc_rights":3.06},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000001027,"sp":3.06,"tv":3000,"lxr_fc_rights":3.06},{"stockId":1000000000001027,"date":"2026-03-31T16:00:00.000Z","sp":3.06,"tv":17300,"lxr_fc_rights":3.06},{"stockId":1000000000001027,"date":"2026-03-30T16:00:00.000Z","sp":3.06,"tv":2300,"lxr_fc_rights":3.06},{"stockId":1000000000001027,"date":"2026-03-29T16:00:00.000Z","sp":3.06,"tv":250,"lxr_fc_rights":3.06},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000001027,"sp":3.05,"tv":1050,"lxr_fc_rights":3.05},{"stockId":1000000000001027,"date":"2026-03-25T16:00:00.000Z","sp":3.05,"tv":110500,"lxr_fc_rights":3.05},{"stockId":1000000000001027,"date":"2026-03-24T16:00:00.000Z","sp":3.29,"tv":825,"lxr_fc_rights":3.29},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000001027,"sp":3.29,"tv":10000,"lxr_fc_rights":3.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000001027,"sp":3.24,"lxr_fc_rights":3.24},{"stockId":1000000000001027,"date":"2026-03-19T16:00:00.000Z","sp":3.24,"tv":7250,"lxr_fc_rights":3.24},{"stockId":1000000000001027,"date":"2026-03-18T16:00:00.000Z","sp":3.25,"tv":250,"lxr_fc_rights":3.25},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000001027,"sp":3.25,"tv":55500,"lxr_fc_rights":3.25},{"stockId":1000000000001027,"date":"2026-03-16T16:00:00.000Z","sp":3.5,"tv":32625,"lxr_fc_rights":3.5},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000001027,"sp":3.59,"tv":14750,"lxr_fc_rights":3.59},{"stockId":1000000000001027,"date":"2026-03-12T16:00:00.000Z","sp":3.25,"tv":40000,"lxr_fc_rights":3.25},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000001027,"sp":3.2,"tv":16250,"lxr_fc_rights":3.2},{"stockId":1000000000001027,"date":"2026-03-10T16:00:00.000Z","sp":3.12,"tv":65250,"lxr_fc_rights":3.12},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000001027,"sp":3.07,"tv":130000,"lxr_fc_rights":3.07},{"stockId":1000000000001027,"date":"2026-03-08T16:00:00.000Z","sp":3.07,"tv":105250,"lxr_fc_rights":3.07},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000001027,"sp":3.45,"tv":120500,"lxr_fc_rights":3.45},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000001027,"sp":2.44,"lxr_fc_rights":2.44},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000001027,"sp":2.44,"tv":20625,"lxr_fc_rights":2.44},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000001027,"sp":2.2,"tv":20000,"lxr_fc_rights":2.2},{"stockId":1000000000001027,"date":"2026-03-01T16:00:00.000Z","sp":2.12,"tv":86250,"lxr_fc_rights":2.12},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000001027,"sp":2.11,"tv":51625,"lxr_fc_rights":2.11},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000001027,"sp":2.24,"tv":2150,"lxr_fc_rights":2.24},{"stockId":1000000000001027,"date":"2026-02-24T16:00:00.000Z","sp":2.24,"tv":2000,"lxr_fc_rights":2.24},{"stockId":1000000000001027,"date":"2026-02-23T16:00:00.000Z","sp":2.24,"lxr_fc_rights":2.24},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000000001027,"sp":2.24,"tv":250,"lxr_fc_rights":2.24},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000000001027,"sp":2.24,"tv":40000,"lxr_fc_rights":2.24},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000000001027,"sp":2.45,"tv":100,"lxr_fc_rights":2.45},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000001027,"sp":2.45,"tv":141500,"lxr_fc_rights":2.45},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000001027,"sp":2.46,"tv":60000,"lxr_fc_rights":2.46},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000001027,"sp":2.46,"tv":183250,"lxr_fc_rights":2.46},{"stockId":1000000000001027,"date":"2026-02-09T16:00:00.000Z","sp":2.79,"tv":10000,"lxr_fc_rights":2.79},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000001027,"sp":2.79,"tv":20000,"lxr_fc_rights":2.79},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000001027,"sp":2.81,"tv":10000,"lxr_fc_rights":2.81},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000001027,"sp":2.81,"lxr_fc_rights":2.81},{"stockId":1000000000001027,"date":"2026-02-03T16:00:00.000Z","sp":2.84,"tv":50000,"lxr_fc_rights":2.84},{"stockId":1000000000001027,"date":"2026-02-02T16:00:00.000Z","sp":2.85,"tv":10000,"lxr_fc_rights":2.85},{"stockId":1000000000001027,"date":"2026-02-01T16:00:00.000Z","sp":2.85,"lxr_fc_rights":2.85},{"stockId":1000000000001027,"date":"2026-01-29T16:00:00.000Z","sp":2.85,"lxr_fc_rights":2.85},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000001027,"sp":2.85,"tv":40000,"lxr_fc_rights":2.85},{"stockId":1000000000001027,"date":"2026-01-27T16:00:00.000Z","sp":2.93,"tv":10875,"lxr_fc_rights":2.93},{"stockId":1000000000001027,"date":"2026-01-26T16:00:00.000Z","sp":3.05,"tv":325,"lxr_fc_rights":3.05},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000001027,"sp":3.06,"tv":33425,"lxr_fc_rights":3.06},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000001027,"sp":3.08,"tv":138750,"lxr_fc_rights":3.08},{"stockId":1000000000001027,"date":"2026-01-21T16:00:00.000Z","sp":3.07,"tv":15000,"lxr_fc_rights":3.07},{"stockId":1000000000001027,"date":"2026-01-20T16:00:00.000Z","sp":3.14,"tv":40000,"lxr_fc_rights":3.14},{"stockId":1000000000001027,"date":"2026-01-19T16:00:00.000Z","sp":3.15,"tv":40000,"lxr_fc_rights":3.15},{"stockId":1000000000001027,"date":"2026-01-18T16:00:00.000Z","sp":3.15,"tv":201150,"lxr_fc_rights":3.15},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000001027,"sp":3.16,"tv":55500,"lxr_fc_rights":3.16},{"stockId":1000000000001027,"date":"2026-01-14T16:00:00.000Z","sp":3.2,"tv":30000,"lxr_fc_rights":3.2},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000001027,"sp":3.3,"tv":23600,"lxr_fc_rights":3.3},{"stockId":1000000000001027,"date":"2026-01-12T16:00:00.000Z","sp":3.2,"tv":100000,"lxr_fc_rights":3.2},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000001027,"sp":3.39,"tv":108375,"lxr_fc_rights":3.39},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000001027,"sp":3.06,"tv":342400,"lxr_fc_rights":3.06},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000001027,"sp":3.11,"tv":40250,"lxr_fc_rights":3.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000001027,"sp":3.07,"tv":72975,"lxr_fc_rights":3.07},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000001027,"sp":3.1,"tv":400000,"lxr_fc_rights":3.1},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000001027,"sp":3.3,"tv":355600,"lxr_fc_rights":3.3},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000001027,"sp":3.51,"tv":227900,"lxr_fc_rights":3.51},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000001027,"sp":3.95,"tv":47050,"lxr_fc_rights":3.95},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000001027,"sp":3.98,"tv":166975,"lxr_fc_rights":3.98},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000001027,"sp":4.36,"tv":27150,"lxr_fc_rights":4.36},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000001027,"sp":4.4,"tv":4548,"lxr_fc_rights":4.4},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000001027,"sp":4.45,"tv":150,"lxr_fc_rights":4.45},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000001027,"sp":4.45,"tv":45250,"lxr_fc_rights":4.45},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000001027,"sp":4.09,"tv":20250,"lxr_fc_rights":4.09},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000001027,"sp":4.15,"tv":182500,"lxr_fc_rights":4.15},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000001027,"sp":4.29,"tv":366125,"lxr_fc_rights":4.29},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000001027,"sp":4.32,"tv":495000,"lxr_fc_rights":4.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000001027,"sp":4.3,"tv":513000,"lxr_fc_rights":4.3},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000001027,"sp":4.25,"tv":355500,"lxr_fc_rights":4.25},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000001027,"sp":4.53,"tv":721095,"lxr_fc_rights":4.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000001027,"sp":4.22,"tv":591750,"lxr_fc_rights":4.22},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000001027,"sp":3.63,"tv":10000,"lxr_fc_rights":3.63},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000001027,"sp":3.63,"tv":47125,"lxr_fc_rights":3.63},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000001027,"sp":3.27,"tv":812,"lxr_fc_rights":3.27},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000001027,"sp":3.27,"tv":121750,"lxr_fc_rights":3.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000001027,"sp":3.25,"tv":194000,"lxr_fc_rights":3.25},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000001027,"sp":3.45,"tv":478214,"lxr_fc_rights":3.45},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000001027,"sp":3.41,"tv":109025,"lxr_fc_rights":3.41},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000001027,"sp":3.59,"tv":20338,"lxr_fc_rights":3.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000001027,"sp":3.59,"tv":210550,"lxr_fc_rights":3.59},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000001027,"sp":3.97,"tv":22375,"lxr_fc_rights":3.97},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000001027,"sp":3.95,"tv":41875,"lxr_fc_rights":3.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000001027,"sp":3.95,"tv":51000,"lxr_fc_rights":3.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000001027,"sp":3.93,"tv":90752,"lxr_fc_rights":3.93},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000001027,"sp":3.93,"tv":46500,"lxr_fc_rights":3.93},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000001027,"sp":3.95,"tv":111575,"lxr_fc_rights":3.95},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000001027,"sp":4,"tv":36150,"lxr_fc_rights":4},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000001027,"sp":3.99,"tv":78800,"lxr_fc_rights":3.99},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000001027,"sp":4.05,"tv":129250,"lxr_fc_rights":4.05},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000001027,"sp":4.15,"tv":39250,"lxr_fc_rights":4.15},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000001027,"sp":4.18,"tv":86875,"lxr_fc_rights":4.18},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000001027,"sp":4.3,"tv":45000,"lxr_fc_rights":4.3},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000001027,"sp":4.3,"tv":65350,"lxr_fc_rights":4.3},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000001027,"sp":4.2,"tv":613111,"lxr_fc_rights":4.2},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000001027,"sp":3.98,"tv":203275,"lxr_fc_rights":3.98},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000001027,"sp":3.91,"tv":1083975,"lxr_fc_rights":3.91},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000001027,"sp":4.21,"tv":139000,"lxr_fc_rights":4.21},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000001027,"sp":4.2,"tv":263500,"lxr_fc_rights":4.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000001027,"sp":4.08,"tv":96000,"lxr_fc_rights":4.08},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000001027,"sp":4.1,"tv":64400,"lxr_fc_rights":4.1},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000001027,"sp":4.05,"tv":32300,"lxr_fc_rights":4.05},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000001027,"sp":4.04,"tv":254025,"lxr_fc_rights":4.04},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000001027,"sp":4.13,"tv":144700,"lxr_fc_rights":4.13},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000001027,"sp":4.2,"tv":282520,"lxr_fc_rights":4.2},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000001027,"sp":3.97,"tv":46350,"lxr_fc_rights":3.97},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000001027,"sp":4.1,"tv":230650,"lxr_fc_rights":4.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000001027,"sp":3.88,"tv":740975,"lxr_fc_rights":3.88},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000001027,"sp":4.1,"tv":284350,"lxr_fc_rights":4.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000001027,"sp":4.05,"tv":1012550,"lxr_fc_rights":4.05},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000001027,"sp":4.12,"tv":1292674,"lxr_fc_rights":4.12},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000001027,"sp":4.6,"tv":1393400,"lxr_fc_rights":4.6},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000001027,"sp":4.46,"tv":883253,"lxr_fc_rights":4.46},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000001027,"sp":3.91,"tv":1262882,"lxr_fc_rights":3.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000001027,"sp":3.88,"tv":733877,"lxr_fc_rights":3.88},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000001027,"sp":3.7,"tv":596787,"lxr_fc_rights":3.7},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000001027,"sp":3.57,"tv":991965,"lxr_fc_rights":3.57},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000001027,"sp":2.96,"tv":705000,"lxr_fc_rights":2.96},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000001027,"sp":2.93,"tv":1151675,"lxr_fc_rights":2.93},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000001027,"sp":2.8,"tv":475000,"lxr_fc_rights":2.8},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000001027,"sp":2.97,"tv":1174825,"lxr_fc_rights":2.97},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000001027,"sp":2.3,"tv":464875,"lxr_fc_rights":2.3},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000001027,"sp":2.12,"tv":3600575,"lxr_fc_rights":2.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000001027,"sp":1.5,"tv":270174,"lxr_fc_rights":1.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000001027,"sp":1.35,"tv":202000,"lxr_fc_rights":1.35},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":598250,"lxr_fc_rights":1.27},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000001027,"sp":1.24,"tv":30000,"lxr_fc_rights":1.24},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000001027,"sp":1.24,"tv":11000,"lxr_fc_rights":1.24},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000001027,"sp":1.26,"tv":80000,"lxr_fc_rights":1.26},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000001027,"sp":1.29,"tv":91125,"lxr_fc_rights":1.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000001027,"sp":1.22,"tv":30050,"lxr_fc_rights":1.22},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000001027,"sp":1.24,"tv":65500,"lxr_fc_rights":1.24},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000001027,"sp":1.28,"tv":2725,"lxr_fc_rights":1.28},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000001027,"sp":1.28,"tv":20325,"lxr_fc_rights":1.28},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000001027,"sp":1.28,"tv":160912,"lxr_fc_rights":1.28},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000001027,"sp":1.25,"tv":24525,"lxr_fc_rights":1.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000001027,"sp":1.28,"tv":87500,"lxr_fc_rights":1.28},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000001027,"sp":1.23,"tv":22750,"lxr_fc_rights":1.23},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000001027,"sp":1.24,"tv":22500,"lxr_fc_rights":1.24},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000001027,"sp":1.24,"tv":32700,"lxr_fc_rights":1.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000001027,"sp":1.24,"tv":198250,"lxr_fc_rights":1.24},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000001027,"sp":1.24,"tv":96500,"lxr_fc_rights":1.24},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":41250,"lxr_fc_rights":1.27},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000001027,"sp":1.23,"tv":67500,"lxr_fc_rights":1.23},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000001027,"sp":1.28,"tv":83850,"lxr_fc_rights":1.28},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000001027,"sp":1.3,"tv":116850,"lxr_fc_rights":1.3},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000001027,"sp":1.26,"tv":250,"lxr_fc_rights":1.26},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000001027,"sp":1.26,"tv":30000,"lxr_fc_rights":1.26},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000001027,"sp":1.25,"tv":30000,"lxr_fc_rights":1.25},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":0,"lxr_fc_rights":1.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":20000,"lxr_fc_rights":1.27},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000001027,"sp":1.25,"tv":48750,"lxr_fc_rights":1.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":20250,"lxr_fc_rights":1.27},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":41500,"lxr_fc_rights":1.27},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":11250,"lxr_fc_rights":1.27},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":32550,"lxr_fc_rights":1.27},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":125,"lxr_fc_rights":1.27},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000001027,"sp":1.27,"tv":15125,"lxr_fc_rights":1.27}],"mutualMarketList":[],"influencesList":[]}