window.pageData = {"stock":{"_id":1000000000008023,"stockCode":"08023","exchange":"hk","market":"h","stockType":"company","followedNum":7,"ipoDate":"2016-10-12T16:00:00.000Z","areaCode":"hk","blackenedNum":0,"fsTableType":"non_financial","tickerId":8023,"name":"邝文记","currency":"HKD","activeHkexNewsStockId":146522,"hkexNewsStockIds":[146522,5227],"listingStatus":"normally_listed","companyName":"鄺文記集團有限公司","pinyin":"kwj","sharesPerLot":6000,"memoNum":1,"industry":{"_id":1002000017602020,"tickerId":17602020,"areaCode":"hk","stockCode":"H602020","exchange":"hk","stockType":"industry","source":"hsi","name":"楼宇建造","priceMetrics":{"pe_ttm":{"mcw":348.38662060912645},"pb":{"mcw":1.3611645769039171},"ps_ttm":{"mcw":0.5858479259217058},"dyr":{"mcw":0.00832870769360039}}},"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.kmk.com.hk"},"periodList":[{"_id":"6a6d183fda1e83f98a92fb80","stockId":1000000000008023,"date":"2005-12-12T00:18:00.000Z","endType":"new_ipo","beforeName":"HENDERSON CYBER","afterName":"KWONG MAN KEE","beforeHkexNewsStockId":5227,"afterHkexNewsStockId":146522}],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000008023,"type":"tr_dri","cagr_p_r_fs":-0.02586862887279051,"cagr_p_r_y1":0.19031756606706662,"cagr_p_r_y3":-0.049824757633986416,"cagr_p_r_y5":-0.031031422414828036,"p_r_fs":-0.30455580507424995,"cagr_p_r_d30":-0.028985507246376385,"cagr_p_r_d60":0.24074074074074092,"cagr_p_r_d90":0.15517241379310343,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"2016-10-12T16:00:00.000Z","cagr_p_r_d14":0.09836065573770503,"cagr_p_r_d7":0.08064516129032273,"cagr_p_r_fys":0.1551724137931041}},"priceMetrics":{"pe_ttm":14.482013232842457,"pb":1.4502043134779987,"dyr":0.026865671641791045,"mc":200143740,"mc_om":200143740,"sp":0.335,"spc":-0.0563,"ta":274560,"to_r":0.001375861168578143},"differentMarketStocks":[],"staticDividendYieldRatio":0.026865671641791045},"startDate":"2025-08-02T17:18:59.097Z","endDate":"2026-08-02T17:18:59.097Z","mutualMarketInfo":{"latest":null,"recentDates":[]},"priceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000008023,"sp":0.335,"tv":822000,"lxr_fc_rights":0.34},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"stockId":1000000000008023,"date":"2026-07-28T16:00:00.000Z","sp":0.36,"tv":6000,"lxr_fc_rights":0.36},{"stockId":1000000000008023,"date":"2026-07-27T16:00:00.000Z","sp":0.365,"tv":30000,"lxr_fc_rights":0.36},{"stockId":1000000000008023,"date":"2026-07-26T16:00:00.000Z","sp":0.31,"lxr_fc_rights":0.31},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000000008023,"sp":0.31,"tv":138000,"lxr_fc_rights":0.31},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000000008023,"sp":0.305,"lxr_fc_rights":0.31},{"stockId":1000000000008023,"date":"2026-07-21T16:00:00.000Z","sp":0.305,"lxr_fc_rights":0.31},{"stockId":1000000000008023,"date":"2026-07-20T16:00:00.000Z","sp":0.305,"lxr_fc_rights":0.31},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000000008023,"sp":0.305,"tv":156000,"lxr_fc_rights":0.31},{"stockId":1000000000008023,"date":"2026-07-16T16:00:00.000Z","sp":0.305,"tv":30000,"lxr_fc_rights":0.31},{"stockId":1000000000008023,"date":"2026-07-15T16:00:00.000Z","sp":0.4,"lxr_fc_rights":0.4},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000008023,"sp":0.4,"lxr_fc_rights":0.4},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000000008023,"sp":0.4,"lxr_fc_rights":0.4},{"stockId":1000000000008023,"date":"2026-07-12T16:00:00.000Z","sp":0.4,"tv":96000,"lxr_fc_rights":0.4},{"stockId":1000000000008023,"date":"2026-07-09T16:00:00.000Z","sp":0.425,"lxr_fc_rights":0.42},{"stockId":1000000000008023,"date":"2026-07-08T16:00:00.000Z","sp":0.425,"tv":72000,"lxr_fc_rights":0.42},{"stockId":1000000000008023,"date":"2026-07-07T16:00:00.000Z","sp":0.33,"lxr_fc_rights":0.33},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000008023,"sp":0.33,"lxr_fc_rights":0.33},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000008023,"sp":0.33,"lxr_fc_rights":0.33},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"tv":12000,"lxr_fc_rights":0.34},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-06-28T16:00:00.000Z","sp":0.35,"tv":54000,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-06-25T16:00:00.000Z","sp":0.405,"lxr_fc_rights":0.41},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000008023,"sp":0.405,"lxr_fc_rights":0.41},{"stockId":1000000000008023,"date":"2026-06-23T16:00:00.000Z","sp":0.41,"lxr_fc_rights":0.41},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000008023,"sp":0.425,"lxr_fc_rights":0.42},{"stockId":1000000000008023,"date":"2026-06-21T16:00:00.000Z","sp":0.425,"tv":54000,"lxr_fc_rights":0.42},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000008023,"sp":0.31,"lxr_fc_rights":0.31},{"stockId":1000000000008023,"date":"2026-06-16T16:00:00.000Z","sp":0.31,"tv":6000,"lxr_fc_rights":0.31},{"stockId":1000000000008023,"date":"2026-06-15T16:00:00.000Z","sp":0.29,"lxr_fc_rights":0.29},{"stockId":1000000000008023,"date":"2026-06-14T16:00:00.000Z","sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000008023,"sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000008023,"sp":0.3,"lxr_fc_rights":0.3},{"stockId":1000000000008023,"date":"2026-06-09T16:00:00.000Z","sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000008023,"sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000008023,"sp":0.3,"lxr_fc_rights":0.3},{"stockId":1000000000008023,"date":"2026-06-04T16:00:00.000Z","sp":0.3,"tv":192000,"lxr_fc_rights":0.3},{"stockId":1000000000008023,"date":"2026-06-03T16:00:00.000Z","sp":0.3,"tv":432000,"lxr_fc_rights":0.3},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":72000,"lxr_fc_rights":0.28},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000008023,"sp":0.27,"lxr_fc_rights":0.27},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000008023,"sp":0.27,"tv":36000,"lxr_fc_rights":0.27},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000008023,"sp":0.36,"lxr_fc_rights":0.36},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000008023,"sp":0.36,"lxr_fc_rights":0.36},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000008023,"sp":0.36,"lxr_fc_rights":0.36},{"stockId":1000000000008023,"date":"2026-05-25T16:00:00.000Z","sp":0.365,"tv":30000,"lxr_fc_rights":0.36},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000008023,"sp":0.28,"tv":6000,"lxr_fc_rights":0.28},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000008023,"sp":0.28,"tv":30000,"lxr_fc_rights":0.28},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000008023,"sp":0.365,"lxr_fc_rights":0.36},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000008023,"sp":0.365,"lxr_fc_rights":0.36},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000008023,"sp":0.365,"tv":12000,"lxr_fc_rights":0.36},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000008023,"sp":0.37,"lxr_fc_rights":0.37},{"stockId":1000000000008023,"date":"2026-05-13T16:00:00.000Z","sp":0.375,"tv":72000,"lxr_fc_rights":0.37},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000008023,"sp":0.38,"tv":384000,"lxr_fc_rights":0.38},{"stockId":1000000000008023,"date":"2026-05-11T16:00:00.000Z","sp":0.255,"tv":6000,"lxr_fc_rights":0.26},{"stockId":1000000000008023,"date":"2026-05-10T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000008023,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000008023,"sp":0.265,"lxr_fc_rights":0.27},{"stockId":1000000000008023,"date":"2026-05-05T16:00:00.000Z","sp":0.265,"lxr_fc_rights":0.27},{"stockId":1000000000008023,"date":"2026-05-04T16:00:00.000Z","sp":0.265,"tv":30000,"lxr_fc_rights":0.27},{"stockId":1000000000008023,"date":"2026-05-03T16:00:00.000Z","sp":0.29,"lxr_fc_rights":0.29},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"lxr_fc_rights":0.29},{"stockId":1000000000008023,"date":"2026-04-28T16:00:00.000Z","sp":0.29,"tv":12000,"lxr_fc_rights":0.29},{"stockId":1000000000008023,"date":"2026-04-27T16:00:00.000Z","sp":0.26,"tv":36000,"lxr_fc_rights":0.26},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000008023,"sp":0.3,"tv":90000,"lxr_fc_rights":0.3},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000008023,"sp":0.335,"lxr_fc_rights":0.34},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000008023,"sp":0.335,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-04-21T16:00:00.000Z","sp":0.335,"tv":4314000,"lxr_fc_rights":0.34},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000008023,"sp":0.305,"tv":30000,"lxr_fc_rights":0.31},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"stockId":1000000000008023,"date":"2026-04-15T16:00:00.000Z","sp":0.355,"tv":30000,"lxr_fc_rights":0.36},{"stockId":1000000000008023,"date":"2026-04-14T16:00:00.000Z","sp":0.305,"lxr_fc_rights":0.31},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000008023,"sp":0.305,"lxr_fc_rights":0.31},{"stockId":1000000000008023,"date":"2026-04-12T16:00:00.000Z","sp":0.3,"lxr_fc_rights":0.3},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000008023,"sp":0.3,"tv":66000,"lxr_fc_rights":0.3},{"stockId":1000000000008023,"date":"2026-04-08T16:00:00.000Z","sp":0.3,"tv":36000,"lxr_fc_rights":0.3},{"stockId":1000000000008023,"date":"2026-04-07T16:00:00.000Z","sp":0.355,"lxr_fc_rights":0.36},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"stockId":1000000000008023,"date":"2026-03-26T16:00:00.000Z","sp":0.355,"lxr_fc_rights":0.36},{"stockId":1000000000008023,"date":"2026-03-25T16:00:00.000Z","sp":0.355,"lxr_fc_rights":0.36},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"tv":36000,"lxr_fc_rights":0.36},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000008023,"sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000008023,"date":"2026-03-18T16:00:00.000Z","sp":0.28,"lxr_fc_rights":0.28},{"stockId":1000000000008023,"date":"2026-03-17T16:00:00.000Z","sp":0.28,"tv":36000,"lxr_fc_rights":0.28},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000008023,"sp":0.35,"tv":6000,"lxr_fc_rights":0.35},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000008023,"sp":0.35,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-03-12T16:00:00.000Z","sp":0.35,"lxr_fc_rights":0.35},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000008023,"sp":0.35,"lxr_fc_rights":0.35},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000008023,"sp":0.35,"tv":36000,"lxr_fc_rights":0.35},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000008023,"sp":0.275,"lxr_fc_rights":0.28},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000008023,"sp":0.275,"lxr_fc_rights":0.28},{"stockId":1000000000008023,"date":"2026-03-05T16:00:00.000Z","sp":0.275,"lxr_fc_rights":0.28},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000008023,"sp":0.275,"tv":36000,"lxr_fc_rights":0.28},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-03-02T16:00:00.000Z","sp":0.355,"lxr_fc_rights":0.35},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-02-26T16:00:00.000Z","sp":0.355,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-02-25T16:00:00.000Z","sp":0.355,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-02-24T16:00:00.000Z","sp":0.355,"tv":36000,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-02-23T16:00:00.000Z","sp":0.295,"lxr_fc_rights":0.29},{"stockId":1000000000008023,"date":"2026-02-22T16:00:00.000Z","sp":0.295,"tv":36000,"lxr_fc_rights":0.29},{"stockId":1000000000008023,"date":"2026-02-19T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.34},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-02-12T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-02-11T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-02-10T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-02-09T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.34},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-02-05T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.34},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-02-03T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.34},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-02-01T16:00:00.000Z","sp":0.345,"lxr_fc_rights":0.34},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.34},{"stockId":1000000000008023,"date":"2026-01-28T16:00:00.000Z","sp":0.35,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-01-27T16:00:00.000Z","sp":0.35,"tv":144000,"lxr_fc_rights":0.35},{"stockId":1000000000008023,"date":"2026-01-26T16:00:00.000Z","sp":0.325,"lxr_fc_rights":0.32},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"tv":6000,"lxr_fc_rights":0.32},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"lxr_fc_rights":0.32},{"stockId":1000000000008023,"date":"2026-01-21T16:00:00.000Z","sp":0.325,"lxr_fc_rights":0.32},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"lxr_fc_rights":0.32},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"lxr_fc_rights":0.32},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"lxr_fc_rights":0.32},{"stockId":1000000000008023,"date":"2026-01-15T16:00:00.000Z","sp":0.325,"lxr_fc_rights":0.32},{"stockId":1000000000008023,"date":"2026-01-14T16:00:00.000Z","sp":0.325,"lxr_fc_rights":0.32},{"stockId":1000000000008023,"date":"2026-01-13T16:00:00.000Z","sp":0.325,"lxr_fc_rights":0.32},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"lxr_fc_rights":0.32},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"tv":36000,"lxr_fc_rights":0.32},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"lxr_fc_rights":0.29},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":18000,"lxr_fc_rights":0.29},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":30000,"lxr_fc_rights":0.29},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":42000,"lxr_fc_rights":0.28},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":78000,"lxr_fc_rights":0.28},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000008023,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":24000,"lxr_fc_rights":0.28},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":48000,"lxr_fc_rights":0.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":168000,"lxr_fc_rights":0.28},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000008023,"sp":0.37,"lxr_fc_rights":0.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000008023,"sp":0.38,"tv":54000,"lxr_fc_rights":0.38},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.34},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000008023,"sp":0.375,"tv":60000,"lxr_fc_rights":0.37},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000008023,"sp":0.31,"lxr_fc_rights":0.31},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000008023,"sp":0.31,"lxr_fc_rights":0.31},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000008023,"sp":0.31,"lxr_fc_rights":0.31},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000008023,"sp":0.31,"lxr_fc_rights":0.31},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000008023,"sp":0.31,"tv":2970000,"lxr_fc_rights":0.31},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000008023,"sp":0.315,"lxr_fc_rights":0.31},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000008023,"sp":0.32,"lxr_fc_rights":0.32},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"lxr_fc_rights":0.32},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000008023,"sp":0.335,"tv":60000,"lxr_fc_rights":0.33},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000008023,"sp":0.32,"lxr_fc_rights":0.32},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000008023,"sp":0.325,"lxr_fc_rights":0.32},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000008023,"sp":0.33,"tv":558000,"lxr_fc_rights":0.33},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"tv":72000,"lxr_fc_rights":0.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000008023,"sp":0.375,"tv":24000,"lxr_fc_rights":0.37},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.28},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":48000,"lxr_fc_rights":0.28},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000008023,"sp":0.35,"tv":72000,"lxr_fc_rights":0.35},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000008023,"sp":0.28,"lxr_fc_rights":0.28},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000008023,"sp":0.28,"tv":42000,"lxr_fc_rights":0.28},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000008023,"sp":0.275,"tv":6000,"lxr_fc_rights":0.27},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000008023,"sp":0.275,"lxr_fc_rights":0.27},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000008023,"sp":0.275,"tv":54000,"lxr_fc_rights":0.27},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000008023,"sp":0.295,"lxr_fc_rights":0.3},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000008023,"sp":0.295,"lxr_fc_rights":0.3},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000008023,"sp":0.295,"tv":72000,"lxr_fc_rights":0.3},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000008023,"sp":0.275,"lxr_fc_rights":0.28},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000008023,"sp":0.275,"tv":30000,"lxr_fc_rights":0.28},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000008023,"sp":0.33,"lxr_fc_rights":0.33},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000008023,"sp":0.33,"lxr_fc_rights":0.33},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000008023,"sp":0.33,"lxr_fc_rights":0.33},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000008023,"sp":0.33,"lxr_fc_rights":0.33},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000008023,"sp":0.34,"lxr_fc_rights":0.34},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000008023,"sp":0.345,"lxr_fc_rights":0.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000008023,"sp":0.35,"lxr_fc_rights":0.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000008023,"sp":0.355,"lxr_fc_rights":0.36},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000008023,"sp":0.37,"tv":30000,"lxr_fc_rights":0.37},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.29},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.29},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.29},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.29},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.29},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"lxr_fc_rights":0.29},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"lxr_fc_rights":0.29},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":1296000,"lxr_fc_rights":0.29},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":0,"lxr_fc_rights":0.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000008023,"sp":0.29,"tv":6000,"lxr_fc_rights":0.29},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":30000,"lxr_fc_rights":0.28},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":0,"lxr_fc_rights":0.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000008023,"sp":0.285,"tv":18000,"lxr_fc_rights":0.28}],"mutualMarketList":[],"influencesList":[]}