window.pageData = {"stock":{"_id":1000000000006163,"stockCode":"06163","exchange":"hk","market":"h","stockType":"company","followedNum":5,"ipoDate":"2016-11-10T16:00:00.000Z","areaCode":"hk","blackenedNum":0,"fsTableType":"non_financial","tickerId":6163,"name":"彭顺国际","currency":"HKD","activeHkexNewsStockId":147389,"hkexNewsStockIds":[147389],"listingStatus":"normally_listed","companyName":"彭順國際有限公司","pinyin":"psgj","sharesPerLot":2000,"sharesChangeDate":"2026-03-16T16:00:00.000Z","industry":{"_id":1002000017101010,"tickerId":17101010,"areaCode":"hk","stockCode":"H101010","exchange":"hk","stockType":"industry","source":"hsi","name":"商业用车及货车","priceMetrics":{"pe_ttm":{"mcw":24.137957936010068},"pb":{"mcw":1.9826902886912148},"ps_ttm":{"mcw":0.8568134457921074},"dyr":{"mcw":0.026288592760087274}},"staticDividendYieldRatio":0.028069225617946298},"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":1002000017101010,"tickerId":17101010,"stockCode":"H101010","exchange":"hk","stockType":"industry","source":"hsi","name":"商业用车及货车"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gml.com.my"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000006163,"type":"tr_dri","cagr_p_r_fs":-0.14667670034977964,"cagr_p_r_y1":0.1458333333333337,"cagr_p_r_y3":-0.07267935778110513,"cagr_p_r_y5":-0.2069042555742191,"p_r_fs":-0.8468140147053436,"cagr_p_r_d90":-0.19117647058823528,"cagr_p_r_d30":-0.08333333333333293,"cagr_p_r_d60":-0.14062499999999956,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2016-11-10T16:00:00.000Z","cagr_p_r_d14":-0.03508771929824517,"cagr_p_r_d7":-0.03508771929824517,"cagr_p_r_fys":-0.017857142857142794}},"priceMetrics":{"pe_ttm":-22.74585846348337,"pb":0.6424961662811436,"dyr":0,"mc":76000100,"mc_om":76000100,"sp":0.275,"spc":0.0185,"ta":2200,"to_r":0.000028947330332460088}},"startDate":"2025-04-16T15:26:08.600Z","endDate":"2026-04-16T15:26:08.600Z","mutualMarketInfo":{"latest":null,"recentDates":[]},"priceMetricsList":[{"stockId":1000000000006163,"date":"2026-04-15T16:00:00.000Z","sp":0.275,"tv":8000,"lxr_fc_rights":0.28},{"stockId":1000000000006163,"date":"2026-04-14T16:00:00.000Z","sp":0.27,"tv":18000,"lxr_fc_rights":0.27},{"stockId":1000000000006163,"date":"2026-04-13T16:00:00.000Z","sp":0.29,"tv":30000,"lxr_fc_rights":0.29},{"stockId":1000000000006163,"date":"2026-04-12T16:00:00.000Z","sp":0.29,"lxr_fc_rights":0.29},{"stockId":1000000000006163,"date":"2026-04-09T16:00:00.000Z","sp":0.29,"tv":8000,"lxr_fc_rights":0.29},{"stockId":1000000000006163,"date":"2026-04-08T16:00:00.000Z","sp":0.285,"tv":50000,"lxr_fc_rights":0.28},{"stockId":1000000000006163,"date":"2026-04-07T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.285,"lxr_fc_rights":0.28},{"stockId":1000000000006163,"date":"2026-03-31T16:00:00.000Z","sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000006163,"sp":0.285,"tv":108000,"lxr_fc_rights":0.28},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000006163,"sp":0.31,"lxr_fc_rights":0.31},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000006163,"sp":0.31,"tv":24000,"lxr_fc_rights":0.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000006163,"sp":0.31,"lxr_fc_rights":0.31},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000006163,"sp":0.31,"lxr_fc_rights":0.31},{"stockId":1000000000006163,"date":"2026-03-23T16:00:00.000Z","sp":0.31,"lxr_fc_rights":0.31},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.31,"tv":4000,"lxr_fc_rights":0.31},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000006163,"sp":0.31,"tv":6000,"lxr_fc_rights":0.31},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"lxr_fc_rights":0.3},{"stockId":1000000000006163,"date":"2026-03-17T16:00:00.000Z","sp":0.3,"tv":2000,"lxr_fc_rights":0.3},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"tv":1994000,"lxr_fc_rights":0.3},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"lxr_fc_rights":0.3},{"stockId":1000000000006163,"date":"2026-03-10T16:00:00.000Z","sp":0.3,"tv":52000,"lxr_fc_rights":0.3},{"stockId":1000000000006163,"date":"2026-03-09T16:00:00.000Z","sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"lxr_fc_rights":0.3},{"stockId":1000000000006163,"date":"2026-03-05T16:00:00.000Z","sp":0.3,"tv":14000,"lxr_fc_rights":0.3},{"stockId":1000000000006163,"date":"2026-03-04T16:00:00.000Z","sp":0.325,"tv":10000,"lxr_fc_rights":0.32},{"stockId":1000000000006163,"date":"2026-03-03T16:00:00.000Z","sp":0.33,"tv":26000,"lxr_fc_rights":0.33},{"stockId":1000000000006163,"date":"2026-03-02T16:00:00.000Z","sp":0.305,"lxr_fc_rights":0.3},{"stockId":1000000000006163,"date":"2026-03-01T16:00:00.000Z","sp":0.295,"tv":4000,"lxr_fc_rights":0.29},{"stockId":1000000000006163,"date":"2026-02-26T16:00:00.000Z","sp":0.295,"lxr_fc_rights":0.29},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000006163,"sp":0.295,"lxr_fc_rights":0.29},{"stockId":1000000000006163,"date":"2026-02-24T16:00:00.000Z","sp":0.295,"tv":126000,"lxr_fc_rights":0.29},{"stockId":1000000000006163,"date":"2026-02-23T16:00:00.000Z","sp":0.305,"lxr_fc_rights":0.3},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.305,"tv":184000,"lxr_fc_rights":0.3},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000000006163,"sp":0.32,"lxr_fc_rights":0.32},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000000006163,"sp":0.32,"lxr_fc_rights":0.32},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000006163,"sp":0.32,"tv":20000,"lxr_fc_rights":0.32},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.34,"lxr_fc_rights":0.34},{"stockId":1000000000006163,"date":"2026-02-10T16:00:00.000Z","sp":0.335,"lxr_fc_rights":0.33},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000006163,"sp":0.335,"tv":66000,"lxr_fc_rights":0.33},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000006163,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000006163,"sp":0.34,"lxr_fc_rights":0.34},{"stockId":1000000000006163,"date":"2026-02-04T16:00:00.000Z","sp":0.34,"lxr_fc_rights":0.34},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000006163,"sp":0.34,"lxr_fc_rights":0.34},{"stockId":1000000000006163,"date":"2026-02-02T16:00:00.000Z","sp":0.34,"lxr_fc_rights":0.34},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.34,"lxr_fc_rights":0.34},{"stockId":1000000000006163,"date":"2026-01-29T16:00:00.000Z","sp":0.34,"lxr_fc_rights":0.34},{"stockId":1000000000006163,"date":"2026-01-28T16:00:00.000Z","sp":0.34,"lxr_fc_rights":0.34},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000006163,"sp":0.34,"lxr_fc_rights":0.34},{"stockId":1000000000006163,"date":"2026-01-26T16:00:00.000Z","sp":0.34,"tv":10000,"lxr_fc_rights":0.34},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000006163,"sp":0.34,"tv":42000,"lxr_fc_rights":0.34},{"stockId":1000000000006163,"date":"2026-01-22T16:00:00.000Z","sp":0.35,"tv":170000,"lxr_fc_rights":0.35},{"stockId":1000000000006163,"date":"2026-01-21T16:00:00.000Z","sp":0.325,"tv":10000,"lxr_fc_rights":0.33},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000006163,"sp":0.33,"tv":100000,"lxr_fc_rights":0.33},{"stockId":1000000000006163,"date":"2026-01-19T16:00:00.000Z","sp":0.33,"tv":62000,"lxr_fc_rights":0.33},{"stockId":1000000000006163,"date":"2026-01-18T16:00:00.000Z","sp":0.335,"lxr_fc_rights":0.33},{"stockId":1000000000006163,"date":"2026-01-15T16:00:00.000Z","sp":0.34,"tv":2000,"lxr_fc_rights":0.34},{"stockId":1000000000006163,"date":"2026-01-14T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.35},{"stockId":1000000000006163,"date":"2026-01-13T16:00:00.000Z","sp":0.345,"tv":58000,"lxr_fc_rights":0.35},{"stockId":1000000000006163,"date":"2026-01-12T16:00:00.000Z","sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"lxr_fc_rights":0.3},{"stockId":1000000000006163,"date":"2026-01-08T16:00:00.000Z","sp":0.3,"tv":22000,"lxr_fc_rights":0.3},{"stockId":1000000000006163,"date":"2026-01-07T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":42000,"lxr_fc_rights":0.28},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":2000,"lxr_fc_rights":0.28},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":4000,"lxr_fc_rights":0.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":48000,"lxr_fc_rights":0.28},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000006163,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000006163,"sp":0.285,"tv":2000,"lxr_fc_rights":0.28},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.29,"lxr_fc_rights":0.29},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000006163,"sp":0.295,"lxr_fc_rights":0.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000006163,"sp":0.295,"lxr_fc_rights":0.29},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000006163,"sp":0.295,"lxr_fc_rights":0.29},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000006163,"sp":0.295,"lxr_fc_rights":0.29},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000006163,"sp":0.295,"tv":46000,"lxr_fc_rights":0.29},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"lxr_fc_rights":0.3},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"tv":42000,"lxr_fc_rights":0.3},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":46000,"lxr_fc_rights":0.28},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000006163,"sp":0.26,"lxr_fc_rights":0.26},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":34000,"lxr_fc_rights":0.25},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000006163,"sp":0.26,"tv":42000,"lxr_fc_rights":0.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":1012000,"lxr_fc_rights":0.26},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":40000,"lxr_fc_rights":0.26},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":28000,"lxr_fc_rights":0.26},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":28000,"lxr_fc_rights":0.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"lxr_fc_rights":0.26},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":48000,"lxr_fc_rights":0.26},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"lxr_fc_rights":0.25},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"tv":46000,"lxr_fc_rights":0.25},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"lxr_fc_rights":0.25},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"lxr_fc_rights":0.25},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"lxr_fc_rights":0.25},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"lxr_fc_rights":0.25},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"lxr_fc_rights":0.25},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"tv":2000,"lxr_fc_rights":0.25},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"lxr_fc_rights":0.25},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"lxr_fc_rights":0.25},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000006163,"sp":0.25,"tv":20000,"lxr_fc_rights":0.25},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":40000,"lxr_fc_rights":0.26},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":70000,"lxr_fc_rights":0.26},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"tv":68000,"lxr_fc_rights":0.25},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"tv":2000,"lxr_fc_rights":0.25},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"tv":26000,"lxr_fc_rights":0.25},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"lxr_fc_rights":0.25},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000006163,"sp":0.248,"tv":46000,"lxr_fc_rights":0.25},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000006163,"sp":0.244,"tv":122000,"lxr_fc_rights":0.24},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000006163,"sp":0.245,"tv":104000,"lxr_fc_rights":0.24},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000006163,"sp":0.247,"tv":58000,"lxr_fc_rights":0.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000006163,"sp":0.275,"tv":104000,"lxr_fc_rights":0.27},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":2000,"lxr_fc_rights":0.28},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":4000,"lxr_fc_rights":0.25},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":0,"lxr_fc_rights":0.25},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":0,"lxr_fc_rights":0.25},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000006163,"sp":0.255,"tv":26000,"lxr_fc_rights":0.25},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000006163,"sp":0.3,"tv":10000,"lxr_fc_rights":0.3},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000006163,"sp":0.33,"tv":0,"lxr_fc_rights":0.33},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000006163,"sp":0.335,"tv":2000,"lxr_fc_rights":0.33},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000006163,"sp":0.28,"tv":116000,"lxr_fc_rights":0.28},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000006163,"sp":0.285,"tv":184000,"lxr_fc_rights":0.28},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000006163,"sp":0.22,"tv":0,"lxr_fc_rights":0.22},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000006163,"sp":0.22,"tv":0,"lxr_fc_rights":0.22},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":504000,"lxr_fc_rights":0.2},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":244000,"lxr_fc_rights":0.2},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":100000,"lxr_fc_rights":0.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":170000,"lxr_fc_rights":0.2},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":20000,"lxr_fc_rights":0.19},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":200000,"lxr_fc_rights":0.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":100000,"lxr_fc_rights":0.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":94000,"lxr_fc_rights":0.2},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000006163,"sp":0.195,"tv":192000,"lxr_fc_rights":0.19},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":104000,"lxr_fc_rights":0.2},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000006163,"sp":0.187,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000006163,"sp":0.187,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":64000,"lxr_fc_rights":0.19},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000006163,"sp":0.185,"tv":2000,"lxr_fc_rights":0.18},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000006163,"sp":0.183,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000006163,"sp":0.186,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000006163,"sp":0.186,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.186,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000006163,"sp":0.186,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000006163,"sp":0.186,"tv":4000,"lxr_fc_rights":0.19},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000006163,"sp":0.199,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000006163,"sp":0.199,"tv":50000,"lxr_fc_rights":0.2},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000006163,"sp":0.193,"tv":14000,"lxr_fc_rights":0.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.178,"tv":8000,"lxr_fc_rights":0.18},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000006163,"sp":0.183,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000006163,"sp":0.183,"tv":0,"lxr_fc_rights":0.18},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000006163,"sp":0.183,"tv":158000,"lxr_fc_rights":0.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":30000,"lxr_fc_rights":0.19},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":50000,"lxr_fc_rights":0.19},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":48000,"lxr_fc_rights":0.2},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":20000,"lxr_fc_rights":0.2},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000006163,"sp":0.198,"tv":16000,"lxr_fc_rights":0.2},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":112000,"lxr_fc_rights":0.2},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.185,"tv":12000,"lxr_fc_rights":0.18},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000006163,"sp":0.199,"tv":4000,"lxr_fc_rights":0.2},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000006163,"sp":0.188,"tv":0,"lxr_fc_rights":0.19},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000006163,"sp":0.188,"tv":22000,"lxr_fc_rights":0.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000006163,"sp":0.192,"tv":18000,"lxr_fc_rights":0.19},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000006163,"sp":0.21,"tv":100000,"lxr_fc_rights":0.21},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":20000,"lxr_fc_rights":0.2},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000006163,"sp":0.189,"tv":6000,"lxr_fc_rights":0.19},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000006163,"sp":0.188,"tv":46000,"lxr_fc_rights":0.19},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000006163,"sp":0.19,"tv":420000,"lxr_fc_rights":0.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":0,"lxr_fc_rights":0.2},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":106000,"lxr_fc_rights":0.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000006163,"sp":0.191,"tv":176000,"lxr_fc_rights":0.19},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000006163,"sp":0.192,"tv":16000,"lxr_fc_rights":0.19},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000006163,"sp":0.211,"tv":0,"lxr_fc_rights":0.21},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000006163,"sp":0.22,"tv":0,"lxr_fc_rights":0.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000006163,"sp":0.22,"tv":0,"lxr_fc_rights":0.22},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000006163,"sp":0.205,"tv":256000,"lxr_fc_rights":0.2},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000006163,"sp":0.21,"tv":402000,"lxr_fc_rights":0.21},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":50000,"lxr_fc_rights":0.2},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000006163,"sp":0.229,"tv":46000,"lxr_fc_rights":0.23},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000006163,"sp":0.22,"tv":188000,"lxr_fc_rights":0.22},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000006163,"sp":0.218,"tv":4000,"lxr_fc_rights":0.22},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000006163,"sp":0.2,"tv":440000,"lxr_fc_rights":0.2},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000006163,"sp":0.195,"tv":344000,"lxr_fc_rights":0.2},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000006163,"sp":0.21,"tv":144000,"lxr_fc_rights":0.21},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000006163,"sp":0.23,"tv":140000,"lxr_fc_rights":0.23},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000006163,"sp":0.24,"tv":0,"lxr_fc_rights":0.24}],"mutualMarketList":[],"influencesList":[]}