window.pageData = {"stock":{"_id":1000000000001429,"stockType":"company","exchange":"hk","stockCode":"01429","tickerId":1429,"areaCode":"hk","market":"h","name":"天任集团","fsTableType":"non_financial","ipoDate":"2020-09-28T16:00:00.000Z","followedNum":5,"currency":"HKD","activeHkexNewsStockId":1000057808,"hkexNewsStockIds":[1000057808],"listingStatus":"normally_listed","companyName":"天任集團控股有限公司","pinyin":"trjt","sharesPerLot":8000,"memoNum":2,"sharesChangeDate":"2026-03-26T16:00:00.000Z","industry":{"_id":1002000017602020,"tickerId":17602020,"areaCode":"hk","stockCode":"H602020","exchange":"hk","stockType":"industry","source":"hsi","name":"楼宇建造","priceMetrics":{"pe_ttm":{"mcw":92.03158845013786},"pb":{"mcw":1.1766802543462325},"ps_ttm":{"mcw":0.5172233610171094},"dyr":{"mcw":0.01099826009499461}}},"industryGroup":{"hsi":[{"_id":1002000000001760,"tickerId":1760,"stockCode":"H60","exchange":"hk","stockType":"industry","source":"hsi","name":"地产建筑业"},{"_id":1002000000176020,"tickerId":176020,"stockCode":"H6020","exchange":"hk","stockType":"industry","source":"hsi","name":"建筑"},{"_id":1002000017602020,"tickerId":17602020,"stockCode":"H602020","exchange":"hk","stockType":"industry","source":"hsi","name":"楼宇建造"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.skymission.group"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000001429,"type":"tr_dri","cagr_p_r_fs":-0.1999693678321921,"cagr_p_r_fys":1.9896907216494846,"cagr_p_r_y1":7.787878787878773,"p_r_fs":-0.97,"cagr_p_r_d30":0,"cagr_p_r_d60":0.6201117318435749,"cagr_p_r_d90":0.5760869565217388,"cagr_p_r_y3":0.6891733883946563,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2020-09-28T16:00:00.000Z","cagr_p_r_y5":0.12075537398431191,"cagr_p_r_d14":-0.09374999999999978,"cagr_p_r_d7":-0.121212121212121}},"priceMetrics":{"pe_ttm":-5.657294740178984,"pb":1.8400431458392814,"dyr":0,"mc":463999999.99999994,"mc_om":463999999.99999994,"sp":0.29,"spc":0,"ta":528880,"to_r":0.00112}},"startDate":"2025-04-16T15:14:55.225Z","endDate":"2026-04-16T15:14:55.225Z","mutualMarketInfo":{"latest":null,"recentDates":[]},"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.29,"tv":1792000,"lxr_fc_rights":0.29},{"stockId":1000000000001429,"date":"2026-04-14T16:00:00.000Z","sp":0.29,"tv":10040000,"lxr_fc_rights":0.29},{"stockId":1000000000001429,"date":"2026-04-13T16:00:00.000Z","sp":0.3,"tv":7272000,"lxr_fc_rights":0.3},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000001429,"sp":0.325,"tv":10016000,"lxr_fc_rights":0.32},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000001429,"sp":0.345,"tv":6716000,"lxr_fc_rights":0.34},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.33,"tv":2968000,"lxr_fc_rights":0.33},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000001429,"sp":0.345,"tv":10416000,"lxr_fc_rights":0.34},{"stockId":1000000000001429,"date":"2026-04-01T16:00:00.000Z","sp":0.32,"tv":2360000,"lxr_fc_rights":0.32},{"stockId":1000000000001429,"date":"2026-03-31T16:00:00.000Z","sp":0.32,"tv":4672000,"lxr_fc_rights":0.32},{"stockId":1000000000001429,"date":"2026-03-30T16:00:00.000Z","sp":0.315,"tv":4840000,"lxr_fc_rights":0.31},{"stockId":1000000000001429,"date":"2026-03-29T16:00:00.000Z","sp":0.31,"tv":3680000,"lxr_fc_rights":0.31},{"stockId":1000000000001429,"date":"2026-03-26T16:00:00.000Z","sp":0.305,"tv":19904000,"lxr_fc_rights":0.3},{"stockId":1000000000001429,"date":"2026-03-25T16:00:00.000Z","sp":0.31,"tv":6128000,"lxr_fc_rights":0.31},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000001429,"sp":0.285,"tv":2904000,"lxr_fc_rights":0.28},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000001429,"sp":0.285,"tv":3288000,"lxr_fc_rights":0.28},{"stockId":1000000000001429,"date":"2026-03-22T16:00:00.000Z","sp":0.275,"tv":6784000,"lxr_fc_rights":0.27},{"stockId":1000000000001429,"date":"2026-03-19T16:00:00.000Z","sp":0.275,"tv":2232000,"lxr_fc_rights":0.27},{"stockId":1000000000001429,"date":"2026-03-18T16:00:00.000Z","sp":0.285,"tv":1920000,"lxr_fc_rights":0.28},{"stockId":1000000000001429,"date":"2026-03-17T16:00:00.000Z","sp":0.275,"tv":5720000,"lxr_fc_rights":0.27},{"stockId":1000000000001429,"date":"2026-03-16T16:00:00.000Z","sp":0.29,"tv":19752000,"lxr_fc_rights":0.29},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.3,"tv":14472000,"lxr_fc_rights":0.3},{"stockId":1000000000001429,"date":"2026-03-12T16:00:00.000Z","sp":0.255,"tv":10256000,"lxr_fc_rights":0.26},{"stockId":1000000000001429,"date":"2026-03-11T16:00:00.000Z","sp":0.26,"tv":26352000,"lxr_fc_rights":0.26},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000001429,"sp":0.265,"tv":18984000,"lxr_fc_rights":0.27},{"stockId":1000000000001429,"date":"2026-03-09T16:00:00.000Z","sp":0.248,"tv":32288000,"lxr_fc_rights":0.25},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.295,"tv":50820000,"lxr_fc_rights":0.3},{"stockId":1000000000001429,"date":"2026-03-05T16:00:00.000Z","sp":0.229,"tv":19424000,"lxr_fc_rights":0.23},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000001429,"sp":0.178,"tv":1936000,"lxr_fc_rights":0.18},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000001429,"sp":0.173,"tv":2880000,"lxr_fc_rights":0.17},{"stockId":1000000000001429,"date":"2026-03-02T16:00:00.000Z","sp":0.174,"tv":6336000,"lxr_fc_rights":0.17},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.182,"tv":4016000,"lxr_fc_rights":0.18},{"stockId":1000000000001429,"date":"2026-02-26T16:00:00.000Z","sp":0.163,"tv":14832000,"lxr_fc_rights":0.16},{"stockId":1000000000001429,"date":"2026-02-25T16:00:00.000Z","sp":0.158,"tv":3072000,"lxr_fc_rights":0.16},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000001429,"sp":0.163,"tv":10048000,"lxr_fc_rights":0.16},{"stockId":1000000000001429,"date":"2026-02-23T16:00:00.000Z","sp":0.169,"tv":7848000,"lxr_fc_rights":0.17},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000000001429,"sp":0.184,"tv":4016000,"lxr_fc_rights":0.18},{"stockId":1000000000001429,"date":"2026-02-19T16:00:00.000Z","sp":0.191,"tv":10424000,"lxr_fc_rights":0.19},{"stockId":1000000000001429,"date":"2026-02-15T16:00:00.000Z","sp":0.195,"tv":8952000,"lxr_fc_rights":0.2},{"stockId":1000000000001429,"date":"2026-02-12T16:00:00.000Z","sp":0.179,"tv":3568000,"lxr_fc_rights":0.18},{"stockId":1000000000001429,"date":"2026-02-11T16:00:00.000Z","sp":0.18,"tv":2288000,"lxr_fc_rights":0.18},{"stockId":1000000000001429,"date":"2026-02-10T16:00:00.000Z","sp":0.182,"tv":2128000,"lxr_fc_rights":0.18},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000001429,"sp":0.181,"tv":1976000,"lxr_fc_rights":0.18},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.18,"tv":1376000,"lxr_fc_rights":0.18},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000001429,"sp":0.175,"tv":5600000,"lxr_fc_rights":0.18},{"stockId":1000000000001429,"date":"2026-02-04T16:00:00.000Z","sp":0.178,"tv":1440000,"lxr_fc_rights":0.18},{"stockId":1000000000001429,"date":"2026-02-03T16:00:00.000Z","sp":0.172,"tv":4192000,"lxr_fc_rights":0.17},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000001429,"sp":0.164,"tv":3336000,"lxr_fc_rights":0.16},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.171,"tv":11560000,"lxr_fc_rights":0.17},{"stockId":1000000000001429,"date":"2026-01-29T16:00:00.000Z","sp":0.174,"tv":6976000,"lxr_fc_rights":0.17},{"stockId":1000000000001429,"date":"2026-01-28T16:00:00.000Z","sp":0.194,"tv":7000000,"lxr_fc_rights":0.19},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000001429,"sp":0.184,"tv":14992000,"lxr_fc_rights":0.18},{"stockId":1000000000001429,"date":"2026-01-26T16:00:00.000Z","sp":0.186,"tv":35528000,"lxr_fc_rights":0.19},{"stockId":1000000000001429,"date":"2026-01-25T16:00:00.000Z","sp":0.212,"tv":101720000,"lxr_fc_rights":0.21},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.184,"tv":43360000,"lxr_fc_rights":0.18},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000001429,"sp":0.11,"tv":1608000,"lxr_fc_rights":0.11},{"stockId":1000000000001429,"date":"2026-01-13T16:00:00.000Z","sp":0.105,"tv":4664000,"lxr_fc_rights":0.11},{"stockId":1000000000001429,"date":"2026-01-12T16:00:00.000Z","sp":0.113,"tv":1552000,"lxr_fc_rights":0.11},{"stockId":1000000000001429,"date":"2026-01-11T16:00:00.000Z","sp":0.113,"tv":6800000,"lxr_fc_rights":0.11},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.113,"tv":400000,"lxr_fc_rights":0.11},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000001429,"sp":0.112,"tv":1928000,"lxr_fc_rights":0.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000001429,"sp":0.11,"tv":2144000,"lxr_fc_rights":0.11},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000001429,"sp":0.108,"tv":16984000,"lxr_fc_rights":0.11},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000001429,"sp":0.1,"tv":4744000,"lxr_fc_rights":0.1},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.096,"tv":808000,"lxr_fc_rights":0.1},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"lxr_fc_rights":0.1},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":984000,"lxr_fc_rights":0.1},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000001429,"sp":0.095,"tv":1168000,"lxr_fc_rights":0.09},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000001429,"sp":0.098,"tv":56000,"lxr_fc_rights":0.1},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":1592000,"lxr_fc_rights":0.1},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":1048000,"lxr_fc_rights":0.1},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":408000,"lxr_fc_rights":0.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":104000,"lxr_fc_rights":0.1},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":2224000,"lxr_fc_rights":0.1},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.1,"tv":296000,"lxr_fc_rights":0.1},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":1832000,"lxr_fc_rights":0.1},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":808000,"lxr_fc_rights":0.1},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000001429,"sp":0.101,"tv":2568000,"lxr_fc_rights":0.1},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":1720000,"lxr_fc_rights":0.1},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.1,"tv":1216000,"lxr_fc_rights":0.1},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":1680000,"lxr_fc_rights":0.1},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000001429,"sp":0.103,"tv":1392000,"lxr_fc_rights":0.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":1728000,"lxr_fc_rights":0.1},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":2000000,"lxr_fc_rights":0.1},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":872000,"lxr_fc_rights":0.1},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000001429,"sp":0.103,"tv":3832000,"lxr_fc_rights":0.1},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":504000,"lxr_fc_rights":0.1},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000001429,"sp":0.095,"tv":560000,"lxr_fc_rights":0.1},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000001429,"sp":0.1,"tv":2776000,"lxr_fc_rights":0.1},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000001429,"sp":0.094,"tv":384000,"lxr_fc_rights":0.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000001429,"sp":0.097,"tv":2608000,"lxr_fc_rights":0.1},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":1048000,"lxr_fc_rights":0.1},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000001429,"sp":0.092,"tv":1784000,"lxr_fc_rights":0.09},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000001429,"sp":0.096,"tv":904000,"lxr_fc_rights":0.1},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":1656000,"lxr_fc_rights":0.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000001429,"sp":0.098,"tv":240000,"lxr_fc_rights":0.1},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000001429,"sp":0.1,"tv":1296000,"lxr_fc_rights":0.1},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000001429,"sp":0.099,"tv":2096000,"lxr_fc_rights":0.1},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000001429,"sp":0.1,"tv":4432000,"lxr_fc_rights":0.1},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000001429,"sp":0.1,"tv":2864000,"lxr_fc_rights":0.1},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000001429,"sp":0.102,"tv":13272000,"lxr_fc_rights":0.1},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000001429,"sp":0.096,"tv":5800000,"lxr_fc_rights":0.1},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000001429,"sp":0.082,"tv":4360000,"lxr_fc_rights":0.08},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000001429,"sp":0.079,"tv":8208000,"lxr_fc_rights":0.08},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000001429,"sp":0.087,"tv":7528000,"lxr_fc_rights":0.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000001429,"sp":0.094,"tv":7176000,"lxr_fc_rights":0.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000001429,"sp":0.1,"tv":38720000,"lxr_fc_rights":0.1},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000001429,"sp":0.08,"tv":16784000,"lxr_fc_rights":0.08},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000001429,"sp":0.06,"tv":27536000,"lxr_fc_rights":0.06},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000001429,"sp":0.08,"tv":9168000,"lxr_fc_rights":0.08},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000001429,"sp":0.088,"tv":23664000,"lxr_fc_rights":0.09},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000001429,"sp":0.067,"tv":2472000,"lxr_fc_rights":0.07},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000001429,"sp":0.064,"tv":6632000,"lxr_fc_rights":0.06},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000001429,"sp":0.055,"tv":2184000,"lxr_fc_rights":0.06},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000001429,"sp":0.058,"tv":720000,"lxr_fc_rights":0.06},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000001429,"sp":0.056,"tv":1936000,"lxr_fc_rights":0.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":560000,"lxr_fc_rights":0.05},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000001429,"sp":0.046,"tv":1568000,"lxr_fc_rights":0.05},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000001429,"sp":0.044,"tv":1040000,"lxr_fc_rights":0.04},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000001429,"sp":0.049,"tv":136000,"lxr_fc_rights":0.05},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":1128000,"lxr_fc_rights":0.05},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.053,"tv":880000,"lxr_fc_rights":0.05},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000001429,"sp":0.055,"tv":544000,"lxr_fc_rights":0.06},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000001429,"sp":0.052,"tv":152000,"lxr_fc_rights":0.05},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000001429,"sp":0.057,"tv":1880000,"lxr_fc_rights":0.06},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.057,"tv":5392000,"lxr_fc_rights":0.06},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000001429,"sp":0.056,"tv":1680000,"lxr_fc_rights":0.06},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000001429,"sp":0.051,"tv":1272000,"lxr_fc_rights":0.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000001429,"sp":0.05,"tv":144000,"lxr_fc_rights":0.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":1688000,"lxr_fc_rights":0.05},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000001429,"sp":0.053,"tv":12624000,"lxr_fc_rights":0.05},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000001429,"sp":0.049,"tv":4920000,"lxr_fc_rights":0.05},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":5112000,"lxr_fc_rights":0.04},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":704000,"lxr_fc_rights":0.04},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000001429,"sp":0.043,"tv":2512000,"lxr_fc_rights":0.04},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000001429,"sp":0.044,"tv":2192000,"lxr_fc_rights":0.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":360000,"lxr_fc_rights":0.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":280000,"lxr_fc_rights":0.04},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":320000,"lxr_fc_rights":0.04},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"lxr_fc_rights":0.04},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"lxr_fc_rights":0.04},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":8000,"lxr_fc_rights":0.04},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":488000,"lxr_fc_rights":0.04},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":40000,"lxr_fc_rights":0.04},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"lxr_fc_rights":0.04},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":16000,"lxr_fc_rights":0.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":8000,"lxr_fc_rights":0.04},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":96000,"lxr_fc_rights":0.04},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":368000,"lxr_fc_rights":0.04},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":56000,"lxr_fc_rights":0.04},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":40000,"lxr_fc_rights":0.04},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000001429,"sp":0.041,"tv":1664000,"lxr_fc_rights":0.04},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":656000,"lxr_fc_rights":0.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":1280000,"lxr_fc_rights":0.04},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000001429,"sp":0.038,"tv":1104000,"lxr_fc_rights":0.04},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":1160000,"lxr_fc_rights":0.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000001429,"sp":0.041,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000001429,"sp":0.041,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000001429,"sp":0.041,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000001429,"sp":0.041,"tv":160000,"lxr_fc_rights":0.04},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":80000,"lxr_fc_rights":0.04},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000001429,"sp":0.043,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000001429,"sp":0.043,"tv":328000,"lxr_fc_rights":0.04},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000001429,"sp":0.044,"tv":224000,"lxr_fc_rights":0.04},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":5808000,"lxr_fc_rights":0.05},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":560000,"lxr_fc_rights":0.05},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":336000,"lxr_fc_rights":0.04},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":96000,"lxr_fc_rights":0.04},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000001429,"sp":0.044,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.044,"tv":1584000,"lxr_fc_rights":0.04},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000001429,"sp":0.043,"tv":192000,"lxr_fc_rights":0.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000001429,"sp":0.046,"tv":0,"lxr_fc_rights":0.05},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000001429,"sp":0.046,"tv":0,"lxr_fc_rights":0.05},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000001429,"sp":0.046,"tv":0,"lxr_fc_rights":0.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.046,"tv":80000,"lxr_fc_rights":0.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":320000,"lxr_fc_rights":0.05},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":528000,"lxr_fc_rights":0.05},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":64000,"lxr_fc_rights":0.05},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":176000,"lxr_fc_rights":0.05},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":0,"lxr_fc_rights":0.05},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":224000,"lxr_fc_rights":0.05},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":520000,"lxr_fc_rights":0.05},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":0,"lxr_fc_rights":0.05},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000001429,"sp":0.048,"tv":3784000,"lxr_fc_rights":0.05},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000001429,"sp":0.054,"tv":5424000,"lxr_fc_rights":0.05},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000001429,"sp":0.06,"tv":0,"lxr_fc_rights":0.06},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000001429,"sp":0.06,"tv":728000,"lxr_fc_rights":0.06},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000001429,"sp":0.061,"tv":0,"lxr_fc_rights":0.06},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000001429,"sp":0.061,"tv":0,"lxr_fc_rights":0.06},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000001429,"sp":0.061,"tv":2208000,"lxr_fc_rights":0.06},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.06,"tv":440000,"lxr_fc_rights":0.06},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000001429,"sp":0.06,"tv":616000,"lxr_fc_rights":0.06},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000001429,"sp":0.06,"tv":416000,"lxr_fc_rights":0.06},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000001429,"sp":0.064,"tv":1632000,"lxr_fc_rights":0.06},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000001429,"sp":0.061,"tv":696000,"lxr_fc_rights":0.06},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.061,"tv":1320000,"lxr_fc_rights":0.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000001429,"sp":0.057,"tv":408000,"lxr_fc_rights":0.06},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000001429,"sp":0.058,"tv":11544000,"lxr_fc_rights":0.06},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000001429,"sp":0.045,"tv":40000,"lxr_fc_rights":0.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000001429,"sp":0.045,"tv":88000,"lxr_fc_rights":0.05},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":824000,"lxr_fc_rights":0.05},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":272000,"lxr_fc_rights":0.05},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":8000,"lxr_fc_rights":0.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":824000,"lxr_fc_rights":0.05},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":888000,"lxr_fc_rights":0.05},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000001429,"sp":0.047,"tv":1520000,"lxr_fc_rights":0.05},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000001429,"sp":0.045,"tv":1160000,"lxr_fc_rights":0.05},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000001429,"sp":0.043,"tv":40000,"lxr_fc_rights":0.04},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":2272000,"lxr_fc_rights":0.04},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000001429,"sp":0.041,"tv":1104000,"lxr_fc_rights":0.04},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":144000,"lxr_fc_rights":0.04},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":1200000,"lxr_fc_rights":0.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":760000,"lxr_fc_rights":0.04},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":40000,"lxr_fc_rights":0.04},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000001429,"sp":0.04,"tv":0,"lxr_fc_rights":0.04},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000001429,"sp":0.041,"tv":24000,"lxr_fc_rights":0.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000001429,"sp":0.042,"tv":848000,"lxr_fc_rights":0.04},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000001429,"sp":0.043,"tv":1592000,"lxr_fc_rights":0.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000001429,"sp":0.037,"tv":128000,"lxr_fc_rights":0.04},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000000001429,"sp":0.037,"tv":2152000,"lxr_fc_rights":0.04},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000001429,"sp":0.039,"tv":880000,"lxr_fc_rights":0.04},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000001429,"sp":0.041,"tv":6384000,"lxr_fc_rights":0.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000001429,"sp":0.037,"tv":1040000,"lxr_fc_rights":0.04},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000001429,"sp":0.037,"tv":1424000,"lxr_fc_rights":0.04},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000001429,"sp":0.038,"tv":760000,"lxr_fc_rights":0.04},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000001429,"sp":0.035,"tv":200000,"lxr_fc_rights":0.04},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000001429,"sp":0.034,"tv":6720000,"lxr_fc_rights":0.03},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000001429,"sp":0.032,"tv":24000,"lxr_fc_rights":0.03}],"mutualMarketList":[],"influencesList":[]}