window.pageData = {"fund":{"_id":3000000024478,"stockCode":"024478","masterFundShortName":"鑫元创业AI指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24478,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鑫元创业AI指数发起式A","name":"鑫元创业板人工智能指数型发起式证券投资基金","pinyin":"xycybrgznzsxfqszqtzjj","fundCollectionId":4000050860000,"setUpAssetScale":70477162.52,"setUpDate":"2025-08-18T16:00:00.000Z","setUpShares":70477162.52,"inceptionDate":"2025-08-21T16:00:00.000Z","followedNum":0,"indexFundFlag":1,"indexId":1000000970070,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"970070","tickerId":970070,"name":"创业板人工智能","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘宇涛","stockType":"fund_manager","stockCode":"db20883574","exchange":"fm","tickerId":122520229440}],"hotMetrics":{"fss":{"stockId":3000000024478,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.32421500000000003,"f_ind_h_s_r":0.6757850000000001,"f_h_a":1249},"fpr":{"stockId":3000000024478,"type":"fpr","f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.06014009909448146,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.14466170617753937,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.1762723887214045,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.056064690026954175,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.019085411942554798},"fp":{"stockId":3000000024478,"type":"fp","last_data_date":"2026-04-29T16:00:00.000Z","f_cagr_p_r_fs":0.46825079872204656,"f_p_r_m1":0.16096944817241599,"f_p_r_m3":0.07296074711805,"f_p_r_fys":0.2400708322792815,"f_p_r_m6":0.36078467659850255},"ff":{"stockId":3000000024478,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024478,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.4706,"f_nv_cr":-0.0032533550223670105},"f_as":{"stockId":3000000024478,"type":"f_as","f_tas":57454536.5466,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024479,"name":"鑫元创业板人工智能指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024479","tickerId":24479,"shortName":"鑫元创业AI指数发起式C","currency":"CNY","__csrcFundId":15441,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:12:17.592Z","inceptionDate":"2025-08-21T16:00:00.000Z","pinyin":"xycybrgznzsxfqszqtzjj","fundCollectionId":4000050860000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000970070}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300502,"holdings":58800,"marketCap":26038992,"netValueRatio":0.1437,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300308,"holdings":41800,"marketCap":23801338,"netValueRatio":0.1313,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300394,"holdings":54900,"marketCap":16557840,"netValueRatio":0.0914,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300442,"holdings":85151,"marketCap":6880200,"netValueRatio":0.038,"quarterlyChange":0.53030303030303,"stock":{"stockCode":"300442","exchange":"sz","stockType":"company","tickerId":300442,"name":"润泽科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300058,"holdings":448500,"marketCap":6637800,"netValueRatio":0.0366,"quarterlyChange":0.2847222222222219,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300857,"holdings":27900,"marketCap":5840028,"netValueRatio":0.0322,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300418,"holdings":106100,"marketCap":5198900,"netValueRatio":0.0287,"quarterlyChange":0.17505995203836955,"stock":{"stockCode":"300418","exchange":"sz","stockType":"company","tickerId":300418,"name":"昆仑万维"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300223,"holdings":42800,"marketCap":4464040,"netValueRatio":0.0246,"quarterlyChange":-0.01640890230101888,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300017,"holdings":262000,"marketCap":4427800,"netValueRatio":0.0244,"quarterlyChange":0.6487804878048773,"stock":{"stockCode":"300017","exchange":"sz","stockType":"company","tickerId":300017,"name":"网宿科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockId":300033,"holdings":14400,"marketCap":4298400,"netValueRatio":0.0237,"quarterlyChange":-0.07349928611335221,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}}],"bondHoldings":[{"_id":"69e8fbee1398d798430040ea","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockCode":"019773","stockName":"25国债08","holdings":51000,"marketCap":5167700,"netValueRatio":0.0285,"lastUpdated":"2026-04-22T16:48:46.931Z"},{"_id":"69e8fbee1398d798430040eb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockCode":"019792","stockName":"25国债19","holdings":44000,"marketCap":4433227,"netValueRatio":0.0245,"lastUpdated":"2026-04-22T16:48:46.935Z"},{"_id":"69e8fbee1398d798430040ec","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024478,"stockCode":"019785","stockName":"25国债13","holdings":4000,"marketCap":403803,"netValueRatio":0.0022,"lastUpdated":"2026-04-22T16:48:46.939Z"}],"lastFsMetrics":{"latestTurnoverRate":1.7719611314413257,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.4706},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.4754},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.4581},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.4924},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.502},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.5518},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.5791},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.514},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.5309},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.5256},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.474},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.4067},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.4279},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3925},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3919},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3616},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3668},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.255},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2521},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2415},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2827},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2354},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2667},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2641},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2689},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3026},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2585},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2456},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2979},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3015},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3031},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2381},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.291},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2747},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2996},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3184},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3349},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2976},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3013},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3026},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2797},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3004},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3496},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3633},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3684},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3449},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3523},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3361},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3646},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3147},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3401},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3381},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2655},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.29},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.317},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3627},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3213},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3706},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3403},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3328},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3308},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2981},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2905},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2983},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2636},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2505},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2823},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2966},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3196},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3273},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2973},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.3253},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2472},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.217},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2275},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2192},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.2179},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1859},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1901},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.179},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1795},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.188},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1866},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1745},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1784},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1414},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1402},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1586},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1089},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1411},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1623},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1476},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1892},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1766},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1464},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0913},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0788},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0685},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0805},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0825},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0585},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.056},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0631},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.014},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9827},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9775},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0227},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0193},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0138},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0108},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9892},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0246},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0237},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0178},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0469},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0506},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0598},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0391},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0473},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0556},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0464},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0807},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1155},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1098},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.1024},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0634},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0099},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0226},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0244},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9749},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9421},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9633},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9598},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9473},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0081},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0425},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0501},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0627},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0478},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0841},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0587},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0565},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0513},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0491},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0396},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0474},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0417},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0351},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0479},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0711},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9893},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9556},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9741},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0134},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":0.9579},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.052},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.032},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0944},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0547},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024478,"lxr_nv_fc":1.0016}],"indexCandlestickList":[{"stockId":1000000970070,"date":"2026-04-29T16:00:00.000Z","cp":7407.46},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000970070,"cp":7440.52},{"stockId":1000000970070,"date":"2026-04-27T16:00:00.000Z","cp":7345.45},{"stockId":1000000970070,"date":"2026-04-26T16:00:00.000Z","cp":7532.82},{"stockId":1000000970070,"date":"2026-04-23T16:00:00.000Z","cp":7588.21},{"stockId":1000000970070,"date":"2026-04-22T16:00:00.000Z","cp":7869.73},{"stockId":1000000970070,"date":"2026-04-21T16:00:00.000Z","cp":8016.74},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000970070,"cp":7664.04},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000970070,"cp":7750},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000970070,"cp":7722.19},{"stockId":1000000970070,"date":"2026-04-15T16:00:00.000Z","cp":7455.07},{"stockId":1000000970070,"date":"2026-04-14T16:00:00.000Z","cp":7105.88},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000970070,"cp":7219.73},{"stockId":1000000970070,"date":"2026-04-12T16:00:00.000Z","cp":7031.85},{"stockId":1000000970070,"date":"2026-04-09T16:00:00.000Z","cp":7027.78},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000970070,"cp":6879.91},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000970070,"cp":6904.52},{"stockId":1000000970070,"date":"2026-04-06T16:00:00.000Z","cp":6307.17},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000970070,"cp":6291.41},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000970070,"cp":6233.01},{"stockId":1000000970070,"date":"2026-03-31T16:00:00.000Z","cp":6454.33},{"stockId":1000000970070,"date":"2026-03-30T16:00:00.000Z","cp":6196.84},{"stockId":1000000970070,"date":"2026-03-29T16:00:00.000Z","cp":6365.58},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000970070,"cp":6351.69},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000970070,"cp":6376.8},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000970070,"cp":6554.91},{"stockId":1000000970070,"date":"2026-03-23T16:00:00.000Z","cp":6319.82},{"stockId":1000000970070,"date":"2026-03-22T16:00:00.000Z","cp":6251.13},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000970070,"cp":6526.53},{"stockId":1000000970070,"date":"2026-03-18T16:00:00.000Z","cp":6546.25},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000970070,"cp":6555.3},{"stockId":1000000970070,"date":"2026-03-16T16:00:00.000Z","cp":6206.25},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000970070,"cp":6488.29},{"stockId":1000000970070,"date":"2026-03-12T16:00:00.000Z","cp":6398.96},{"stockId":1000000970070,"date":"2026-03-11T16:00:00.000Z","cp":6533.68},{"stockId":1000000970070,"date":"2026-03-10T16:00:00.000Z","cp":6633.94},{"stockId":1000000970070,"date":"2026-03-09T16:00:00.000Z","cp":6721.88},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000970070,"cp":6520.95},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000970070,"cp":6541.38},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000970070,"cp":6550.44},{"stockId":1000000970070,"date":"2026-03-03T16:00:00.000Z","cp":6424.97},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000970070,"cp":6538.48},{"stockId":1000000970070,"date":"2026-03-01T16:00:00.000Z","cp":6807.01},{"stockId":1000000970070,"date":"2026-02-26T16:00:00.000Z","cp":6879.7},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000970070,"cp":6908.19},{"stockId":1000000970070,"date":"2026-02-24T16:00:00.000Z","cp":6781.07},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000970070,"cp":6822.97},{"stockId":1000000970070,"date":"2026-02-12T16:00:00.000Z","cp":6726.74},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000970070,"cp":6880.43},{"stockId":1000000970070,"date":"2026-02-10T16:00:00.000Z","cp":6612.53},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000970070,"cp":6746},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000970070,"cp":6735.44},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000970070,"cp":6323.93},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000970070,"cp":6463.63},{"stockId":1000000970070,"date":"2026-02-03T16:00:00.000Z","cp":6620.11},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000970070,"cp":6879.72},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000970070,"cp":6651.54},{"stockId":1000000970070,"date":"2026-01-29T16:00:00.000Z","cp":6911.65},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000970070,"cp":6748.32},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000970070,"cp":6708.08},{"stockId":1000000970070,"date":"2026-01-26T16:00:00.000Z","cp":6698.47},{"stockId":1000000970070,"date":"2026-01-25T16:00:00.000Z","cp":6520.77},{"stockId":1000000970070,"date":"2026-01-22T16:00:00.000Z","cp":6479.2},{"stockId":1000000970070,"date":"2026-01-21T16:00:00.000Z","cp":6521.07},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000970070,"cp":6331.71},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000970070,"cp":6258.54},{"stockId":1000000970070,"date":"2026-01-18T16:00:00.000Z","cp":6436.61},{"stockId":1000000970070,"date":"2026-01-15T16:00:00.000Z","cp":6518.31},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000970070,"cp":6649.3},{"stockId":1000000970070,"date":"2026-01-13T16:00:00.000Z","cp":6700.93},{"stockId":1000000970070,"date":"2026-01-12T16:00:00.000Z","cp":6522.36},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000970070,"cp":6680.31},{"stockId":1000000970070,"date":"2026-01-08T16:00:00.000Z","cp":6260.06},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000970070,"cp":6098.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000970070,"cp":6153.07},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000970070,"cp":6108.78},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000970070,"cp":6101.47},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000970070,"cp":5929.46},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000970070,"cp":5954.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000970070,"cp":5897.67},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000970070,"cp":5900.08},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000970070,"cp":5944.48},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000970070,"cp":5936.97},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000970070,"cp":5870.65},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000970070,"cp":5898.63},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000970070,"cp":5698.82},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000970070,"cp":5692.12},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000970070,"cp":5792.66},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000970070,"cp":5514.86},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000970070,"cp":5691.25},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000970070,"cp":5818.56},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000970070,"cp":5738.5},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000970070,"cp":5957.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000970070,"cp":5886.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000970070,"cp":5732.77},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000970070,"cp":5440.17},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000970070,"cp":5373.88},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000970070,"cp":5319.5},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000970070,"cp":5382.96},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000970070,"cp":5393.44},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000970070,"cp":5266.37},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000970070,"cp":5252.25},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000970070,"cp":5297.73},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000970070,"cp":5039.05},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000970070,"cp":4869.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000970070,"cp":4840.71},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000970070,"cp":5078.72},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000970070,"cp":5060.58},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000970070,"cp":5030.23},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000970070,"cp":5014.06},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000970070,"cp":4898.74},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000970070,"cp":5085.12},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000970070,"cp":5080.64},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000970070,"cp":5049.89},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000970070,"cp":5204.54},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000970070,"cp":5224.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000970070,"cp":5272.41},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000970070,"cp":5159.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000970070,"cp":5205.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000970070,"cp":5252.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000970070,"cp":5200.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000970070,"cp":5391.38},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000970070,"cp":5575.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000970070,"cp":5544.21},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000970070,"cp":5512.35},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000970070,"cp":5311.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000970070,"cp":5026.91},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000970070,"cp":5092.06},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000970070,"cp":5103.01},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000970070,"cp":4841.25},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000970070,"cp":4666.64},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000970070,"cp":4779.02},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000970070,"cp":4758.92},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000970070,"cp":4690.82},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000970070,"cp":4977.38},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000970070,"cp":5024.45},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000970070,"cp":5208.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000970070,"cp":5247.9},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000970070,"cp":5316.64},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000970070,"cp":5235.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000970070,"cp":5427.08},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000970070,"cp":5294.68},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000970070,"cp":5282.82},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000970070,"cp":5255.08},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000970070,"cp":5243.32},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000970070,"cp":5194.51},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000970070,"cp":5235.27},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000970070,"cp":5204.09},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000970070,"cp":5168.41},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000970070,"cp":5234.78},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000970070,"cp":5352.25},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000970070,"cp":4921.32},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000970070,"cp":4738.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000970070,"cp":4838.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000970070,"cp":5057.64},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000970070,"cp":4751.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000970070,"cp":5247.53},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000970070,"cp":5138.86},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000970070,"cp":5464.44},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000970070,"cp":5146.16},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000970070,"cp":5185.77},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000970070,"cp":4832.89},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000970070,"cp":4741.46},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000970070,"cp":4780.62},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000970070,"cp":4524.14},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000970070,"cp":4322.93},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000970070,"cp":4365.45},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000970070,"cp":4381.76},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000970070,"cp":4268.08},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000970070,"cp":4047.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000970070,"cp":4002.86},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000970070,"cp":4096.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000970070,"cp":3878.06},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000970070,"cp":3770.57},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000970070,"cp":3668.42},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000970070,"cp":3741.08},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000970070,"cp":3766.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000970070,"cp":3727.3},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000970070,"cp":3722.11},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000970070,"cp":3712.25},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000970070,"cp":3733.41},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000970070,"cp":3701.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000970070,"cp":3739.1},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000970070,"cp":3601.59},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000970070,"cp":3570.3},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000970070,"cp":3534.79},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000970070,"cp":3532.37},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000970070,"cp":3525.3431},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000970070,"cp":3557.9432},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000970070,"cp":3564.9079},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000970070,"cp":3566.38},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000970070,"cp":3462.8991},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000970070,"cp":3443.2062},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000970070,"cp":3221.5259},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000970070,"cp":3223.2583},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000970070,"cp":3213.4103},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000970070,"cp":3205.8593},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000970070,"cp":3199.7798},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000970070,"cp":3087.077},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000970070,"cp":3117.9216},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000970070,"cp":3140.0548},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000970070,"cp":3097.9905},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000970070,"cp":3174.445},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000970070,"cp":3205.1386},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000970070,"cp":3134.8925},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000970070,"cp":3082.3296},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000970070,"cp":3055.083},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000970070,"cp":2979.6163},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000970070,"cp":2925.6654},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000970070,"cp":2918.3558},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000970070,"cp":2977.1411},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000970070,"cp":3002.159},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000970070,"cp":2956.7187},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000970070,"cp":2979.5051},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000970070,"cp":2910.687},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000970070,"cp":2955.7885},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000970070,"cp":2912.1405},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000970070,"cp":2915.6836},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000970070,"cp":2971.8113},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000970070,"cp":2914.2643},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000970070,"cp":2895.0614},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000970070,"cp":2801.6981},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000970070,"cp":2735.0908},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000970070,"cp":2739.5927},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000970070,"cp":2786.3234},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000970070,"cp":2716.6154},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000970070,"cp":2701.4747},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000970070,"cp":2746.5691},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000970070,"cp":2704.1245},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000970070,"cp":2768.6519},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000970070,"cp":2780.6161},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000970070,"cp":2801.597},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000970070,"cp":2787.6162},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000970070,"cp":2812.8387},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000970070,"cp":2792.2477},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000970070,"cp":2895.2127},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000970070,"cp":2864.0218},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000970070,"cp":2882.803},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000970070,"cp":2825.7119},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000970070,"cp":2879.6741},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000970070,"cp":2802.9872},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000970070,"cp":2824.4205},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000970070,"cp":2712.8603},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000970070,"cp":2651.3426},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000970070,"cp":2624.1415},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000970070,"cp":2647.6505},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000970070,"cp":2604.7154},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000970070,"cp":2688.6505},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000970070,"cp":2608.0411},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000970070,"cp":2651.8177},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000970070,"cp":2576.2551},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000970070,"cp":2560.2582},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000970070,"cp":2571.4277},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000970070,"cp":2623.1968},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000970070,"cp":2639.9857},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000970070,"cp":2612.7866},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000970070,"cp":2568.5101},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000970070,"cp":2487.086},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000970070,"cp":2409.2475},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000970070,"cp":2376.5234},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000970070,"cp":2877.4559},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000970070,"cp":2949.2143},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000970070,"cp":2924.6227},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000970070,"cp":2965.462},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000970070,"cp":2947.2956},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000970070,"cp":2965.9785},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000970070,"cp":2979.1425},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000970070,"cp":2970.8473},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000970070,"cp":3071.6137},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000970070,"cp":3092.3645},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000970070,"cp":3189.6172},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000970070,"cp":3234.4956},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000970070,"cp":3322.564},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000970070,"cp":3279.8309},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000970070,"cp":3272.3476},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000970070,"cp":3200.3697},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000970070,"cp":3261.6659},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000970070,"cp":3240.4151},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000970070,"cp":3239.7376},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000970070,"cp":3281.6523},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000970070,"cp":3326.1318},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000970070,"cp":3213.5657},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000970070,"cp":3142.5232},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000970070,"cp":3075.3021},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000970070,"cp":3099.5624},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000970070,"cp":3339.5799},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000970070,"cp":3429.2854},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000970070,"cp":3380.358},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000970070,"cp":3434.4842},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000970070,"cp":3473.8741},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000970070,"cp":3274.375},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000970070,"cp":3262.6878},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000970070,"cp":3185.0294},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000970070,"cp":3322.5985},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000970070,"cp":3236.3586},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000970070,"cp":3184.767},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000970070,"cp":3257.4444},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000970070,"cp":3187.1785},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000970070,"cp":3236.6399},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000970070,"cp":3143.6544},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000970070,"cp":3049.7929},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000970070,"cp":2935.1304},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000970070,"cp":2912.8853},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000970070,"cp":3056.9984},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000970070,"cp":2947.6569},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000970070,"cp":2979.4355},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000970070,"cp":2939.9413},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000970070,"cp":2866.335},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000970070,"cp":2819.4778},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000970070,"cp":2824.9173},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000970070,"cp":2739.3079},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000970070,"cp":2772.9146},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000970070,"cp":2611.4254},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000970070,"cp":2608.5772},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000970070,"cp":2726.0014},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000970070,"cp":2730.863},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000970070,"cp":2744.0052},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000970070,"cp":2646.1742},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000970070,"cp":2665.1233},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000970070,"cp":2781.7415},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000970070,"cp":2873.4908},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000970070,"cp":3015.1035},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000970070,"cp":3053.0974},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000970070,"cp":3097.5395},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000970070,"cp":2982.6585},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000970070,"cp":3018.8914},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000970070,"cp":3036.6915},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000970070,"cp":3110.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000970070,"cp":3076.5366},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000970070,"cp":2978.7335},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000970070,"cp":2923.4654},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000970070,"cp":2997.2776},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000970070,"cp":3047.8219},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000970070,"cp":3070.7202},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000970070,"cp":3025.9811},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000970070,"cp":2973.0761},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000970070,"cp":2939.4831},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000970070,"cp":2978.6413},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000970070,"cp":2938.5868},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000970070,"cp":2859.6227},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000970070,"cp":2896.5719},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000970070,"cp":2940.6996},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000970070,"cp":2884.1032},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000970070,"cp":2803.2052},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000970070,"cp":2847.5872},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000970070,"cp":2753.789},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000970070,"cp":2801.2447},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000970070,"cp":2810.092},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000970070,"cp":2904.1017},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000970070,"cp":2920.0745},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000970070,"cp":2837.8938},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000970070,"cp":2746.295},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000970070,"cp":2926.3417},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000970070,"cp":3035.634},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000970070,"cp":3179.1491},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000970070,"cp":3095.5545},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000970070,"cp":3144.6426},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000970070,"cp":3013.2798},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000970070,"cp":3011.5703},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000970070,"cp":2930.7817},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000970070,"cp":2950.7539},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000970070,"cp":2813.9558},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000970070,"cp":2741.2904},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000970070,"cp":2921.3219},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000970070,"cp":2917.2847},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000970070,"cp":2884.7353},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000970070,"cp":2954.2441},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000970070,"cp":2940.9251},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000970070,"cp":2912.8422},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000970070,"cp":2907.3466},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000970070,"cp":2988.4795},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000970070,"cp":2998.2169},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000970070,"cp":2911.597},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000970070,"cp":2739.3842},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000970070,"cp":2675.2682},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000970070,"cp":2716.7352},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000970070,"cp":2791.9134},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000970070,"cp":2631.8357},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000970070,"cp":2717.0737},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000970070,"cp":2889.5524},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000970070,"cp":3080.3249},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000970070,"cp":2590.0393},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000970070,"cp":2203.6572},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000970070,"cp":2041.0637},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000970070,"cp":1953.3775},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000970070,"cp":1933.7593},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000970070,"cp":1842.109},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000970070,"cp":1834.5945},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000970070,"cp":1825.3743},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000970070,"cp":1802.8671},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000970070,"cp":1817.0247},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000970070,"cp":1813.9326},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000970070,"cp":1816.3446},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000970070,"cp":1817.3617},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000970070,"cp":1778.1961},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000970070,"cp":1768.4513},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000970070,"cp":1801.8408},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000970070,"cp":1782.1948},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000970070,"cp":1801.7566},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000970070,"cp":1775.1872},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000970070,"cp":1845.9106},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000970070,"cp":1786.7044},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000970070,"cp":1790.4656},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000970070,"cp":1789.616},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000970070,"cp":1823.8518},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000970070,"cp":1845.1621},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000970070,"cp":1842.6943},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000970070,"cp":1869.2596},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000970070,"cp":1888.5756},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000970070,"cp":1917.9304},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000970070,"cp":1906.7658},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000970070,"cp":1889.0432},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000970070,"cp":1866.931},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000970070,"cp":1873.3479},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000970070,"cp":1853.5341},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000970070,"cp":1871.049},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000970070,"cp":1870.0585},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000970070,"cp":1892.4377},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000970070,"cp":1895.0886},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000970070,"cp":1853.6051},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000970070,"cp":1948.7685},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000970070,"cp":2041.6964},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000970070,"cp":2035.1958},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000970070,"cp":1963.6955},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000970070,"cp":1960.8758},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000970070,"cp":1938.2762},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000970070,"cp":1906.5945},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000970070,"cp":1951.825},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000970070,"cp":1969.7219},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000970070,"cp":2032.9425},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000970070,"cp":2017.6576},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000970070,"cp":2017.5511},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000970070,"cp":2025.4657},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000970070,"cp":2071.6586},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000970070,"cp":2039.9844},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000970070,"cp":2064.777},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000970070,"cp":2092.3545}],"bondIndexCandlestickList":[],"index":{"_id":1000000970070,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"970070","tickerId":970070,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创业板人工智能","cniCode":"970070","constituentsMarkets":["a"],"followedNum":197,"insertedDate":"2025-07-22T08:47:31.842Z","lastUpdated":"2025-07-22T22:49:23.821Z","totalReturnIndexId":1000000470070,"baseDate":"2018-12-27T16:00:00.000Z","basePoint":1000,"description":"创业板人工智能指数反映创业板人工智能主题相关上市公司的股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_970070.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_970070.pdf","indexUniverse":"深市创业板市场","launchDate":"2024-07-10T16:00:00.000Z","selectionCriteria":"剔除日均成交金额排名后10%的股票，选取日均总市值排名前50名。","rebalancingFrequency":"semi-annually","pinyin":"cybrgzn","memoNum":5,"calculationMethod":"grading_weighted"}}