window.pageData = {"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-08-17T16:00:00.000Z","provinceCode":11,"listingStatus":"normally_listed","followedNum":142,"memoNum":4,"blackenedNum":4,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"yfcw","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"庄明允;庄明超;朱晓荣","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-27T19:09:52.077Z"}],"latestLiftedDate":"2026-09-24T16:00:00.000Z","province":{"shortName":"浙江"},"industry":{"_id":2010000360305,"stockCode":"360305","name":"文娱用品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360305,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":44.581883529383155},"pb":{"mcw":2.453413500518844},"ps_ttm":{"mcw":1.446488803804476},"dyr":{"mcw":0.017556258196467753}},"staticDividendYieldRatio":0.01762312893046066},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000402,"stockCode":"C0402","exchange":"sz","stockType":"industry","source":"cni","tickerId":402,"name":"耐用消费品"},{"_id":2000000040203,"stockCode":"C040203","exchange":"sz","stockType":"industry","source":"cni","tickerId":40203,"name":"休闲设备与用品"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360300,"stockCode":"360300","name":"家用轻工","stockType":"industry","exchange":"sw","tickerId":360300,"source":"sw"},{"_id":2010000360305,"stockCode":"360305","name":"文娱用品","stockType":"industry","exchange":"sw","tickerId":360305,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360500,"stockCode":"360500","name":"文娱用品","stockType":"industry","exchange":"sw_2021","tickerId":360500,"source":"sw_2021"},{"_id":2020000360502,"stockCode":"360502","name":"娱乐用品","stockType":"industry","exchange":"sw_2021","tickerId":360502,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399698,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399698","tickerId":399698,"source":"cni","name":"优势成长","weighting":0.0193},{"_id":1000000931371,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931371","tickerId":931371,"source":"csi","name":"品牌消费100","weighting":0.00051},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00014},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.wzyuanfei.com","companyName":"温州源飞宠物玩具制品股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1222,"type":"tr_dri","cagr_p_r_fs":-0.1714111525165487,"cagr_p_r_fys":-0.44632290786136963,"p_r_fs":-0.523365205033671,"cagr_p_r_d30":-0.007575757575757569,"cagr_p_r_d60":-0.1873449131513648,"cagr_p_r_d90":-0.2899728997289972,"cagr_p_r_y1":-0.32843945658917983,"last_data_date":"2026-07-26T16:00:00.000Z","period_date":"2022-08-17T16:00:00.000Z","cagr_p_r_y3":-0.05104375412286544,"cagr_p_r_d14":-0.0007627765064834868,"cagr_p_r_d7":-0.03888481291269241},"shnc":{"stockId":1222,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":12847,"shnc_d90":0.05954639175257732,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":12847,"shnc_q1":0.05954639175257732,"shnc_q2":-0.05647767332549941,"shnc_q3":-0.1578498852835136,"shnc_y1":0.017745385407589322,"shnc_y2":-0.10604690000695846},"ple":{"stockId":1222,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":22.089036095403518,"d_pe_ttm":21.77627229022887,"pb":1.7561785642536634,"pb_wo_gw":1.7561785642536634,"dyr":0,"mc":2500659000,"mc_om":2500659000,"sp":13.1,"spc":0.0218,"ta":39096119,"to_r":0.026414466681625542,"cmc":1480282774,"ecmc":1002212356,"ecmc_psh":78011,"shn":12847},"differentMarketStocks":[]},"priceMetricsList":[{"date":"2026-07-26T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.1},{"stockId":1222,"date":"2026-07-23T16:00:00.000Z","lxr_fc_rights":12.82},{"date":"2026-07-16T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.89},{"date":"2026-07-09T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.45},{"date":"2026-07-02T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.96},{"stockId":1222,"date":"2026-06-25T16:00:00.000Z","lxr_fc_rights":13.2},{"stockId":1222,"date":"2026-06-17T16:00:00.000Z","lxr_fc_rights":14.07},{"date":"2026-06-11T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.96},{"stockId":1222,"date":"2026-06-04T16:00:00.000Z","lxr_fc_rights":15.01},{"stockId":1222,"date":"2026-05-28T16:00:00.000Z","lxr_fc_rights":16.21},{"date":"2026-05-21T16:00:00.000Z","stockId":1222,"lxr_fc_rights":17.27},{"stockId":1222,"date":"2026-05-14T16:00:00.000Z","lxr_fc_rights":17.83},{"date":"2026-05-07T16:00:00.000Z","stockId":1222,"lxr_fc_rights":18.98},{"stockId":1222,"date":"2026-04-29T16:00:00.000Z","lxr_fc_rights":18.84},{"stockId":1222,"date":"2026-04-23T16:00:00.000Z","lxr_fc_rights":19.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1222,"lxr_fc_rights":19.88},{"stockId":1222,"date":"2026-04-09T16:00:00.000Z","lxr_fc_rights":19.59},{"stockId":1222,"date":"2026-04-02T16:00:00.000Z","lxr_fc_rights":18.55},{"stockId":1222,"date":"2026-03-26T16:00:00.000Z","lxr_fc_rights":19.65},{"stockId":1222,"date":"2026-03-19T16:00:00.000Z","lxr_fc_rights":19.49},{"date":"2026-03-12T16:00:00.000Z","stockId":1222,"lxr_fc_rights":20.78},{"date":"2026-03-05T16:00:00.000Z","stockId":1222,"lxr_fc_rights":21.09},{"date":"2026-02-26T16:00:00.000Z","stockId":1222,"lxr_fc_rights":21.76},{"date":"2026-02-12T16:00:00.000Z","stockId":1222,"lxr_fc_rights":22.06},{"stockId":1222,"date":"2026-02-05T16:00:00.000Z","lxr_fc_rights":22.32},{"stockId":1222,"date":"2026-01-29T16:00:00.000Z","lxr_fc_rights":22.61},{"stockId":1222,"date":"2026-01-22T16:00:00.000Z","lxr_fc_rights":23.78},{"stockId":1222,"date":"2026-01-15T16:00:00.000Z","lxr_fc_rights":22.88},{"stockId":1222,"date":"2026-01-08T16:00:00.000Z","lxr_fc_rights":23.04},{"date":"2025-12-30T16:00:00.000Z","stockId":1222,"lxr_fc_rights":23.66},{"date":"2025-12-25T16:00:00.000Z","stockId":1222,"lxr_fc_rights":23.53},{"date":"2025-12-18T16:00:00.000Z","stockId":1222,"lxr_fc_rights":24.63},{"date":"2025-12-11T16:00:00.000Z","stockId":1222,"lxr_fc_rights":23.67},{"date":"2025-12-04T16:00:00.000Z","stockId":1222,"lxr_fc_rights":26.71},{"date":"2025-11-27T16:00:00.000Z","stockId":1222,"lxr_fc_rights":26.22},{"date":"2025-11-20T16:00:00.000Z","stockId":1222,"lxr_fc_rights":24.19},{"date":"2025-11-13T16:00:00.000Z","stockId":1222,"lxr_fc_rights":23.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1222,"lxr_fc_rights":22.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1222,"lxr_fc_rights":24.03},{"date":"2025-10-23T16:00:00.000Z","stockId":1222,"lxr_fc_rights":24.76},{"date":"2025-10-16T16:00:00.000Z","stockId":1222,"lxr_fc_rights":24.31},{"date":"2025-10-09T16:00:00.000Z","stockId":1222,"lxr_fc_rights":23.99},{"date":"2025-09-29T16:00:00.000Z","stockId":1222,"lxr_fc_rights":23.13},{"date":"2025-09-25T16:00:00.000Z","stockId":1222,"lxr_fc_rights":23.43},{"date":"2025-09-18T16:00:00.000Z","stockId":1222,"lxr_fc_rights":23.45},{"date":"2025-09-11T16:00:00.000Z","stockId":1222,"lxr_fc_rights":25.72},{"date":"2025-09-04T16:00:00.000Z","stockId":1222,"lxr_fc_rights":26.8},{"date":"2025-08-28T16:00:00.000Z","stockId":1222,"lxr_fc_rights":25.27},{"date":"2025-08-21T16:00:00.000Z","stockId":1222,"lxr_fc_rights":21.84},{"date":"2025-08-14T16:00:00.000Z","stockId":1222,"lxr_fc_rights":20.83},{"date":"2025-08-07T16:00:00.000Z","stockId":1222,"lxr_fc_rights":20.96},{"date":"2025-07-31T16:00:00.000Z","stockId":1222,"lxr_fc_rights":19.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1222,"lxr_fc_rights":19.55},{"date":"2025-07-17T16:00:00.000Z","stockId":1222,"lxr_fc_rights":18.22},{"date":"2025-07-10T16:00:00.000Z","stockId":1222,"lxr_fc_rights":18.62},{"date":"2025-07-03T16:00:00.000Z","stockId":1222,"lxr_fc_rights":18.85},{"date":"2025-06-26T16:00:00.000Z","stockId":1222,"lxr_fc_rights":19.49},{"date":"2025-06-19T16:00:00.000Z","stockId":1222,"lxr_fc_rights":19.68},{"date":"2025-06-12T16:00:00.000Z","stockId":1222,"lxr_fc_rights":22.2},{"date":"2025-06-05T16:00:00.000Z","stockId":1222,"lxr_fc_rights":19.75},{"date":"2025-05-29T16:00:00.000Z","stockId":1222,"lxr_fc_rights":17.67},{"date":"2025-05-22T16:00:00.000Z","stockId":1222,"lxr_fc_rights":18.71},{"date":"2025-05-15T16:00:00.000Z","stockId":1222,"lxr_fc_rights":17},{"date":"2025-05-08T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.27},{"date":"2025-04-29T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.53},{"date":"2025-04-24T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.7},{"date":"2025-04-17T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.9},{"date":"2025-04-10T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.37},{"date":"2025-04-02T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.91},{"date":"2025-03-27T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.71},{"date":"2025-03-20T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1222,"lxr_fc_rights":16.22},{"date":"2025-03-06T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.25},{"date":"2025-02-27T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.62},{"date":"2025-02-20T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.5},{"date":"2025-02-13T16:00:00.000Z","stockId":1222,"lxr_fc_rights":16.14},{"date":"2025-02-06T16:00:00.000Z","stockId":1222,"lxr_fc_rights":16.52},{"date":"2025-01-26T16:00:00.000Z","stockId":1222,"lxr_fc_rights":16.75},{"date":"2025-01-23T16:00:00.000Z","stockId":1222,"lxr_fc_rights":16.75},{"date":"2025-01-16T16:00:00.000Z","stockId":1222,"lxr_fc_rights":17.31},{"date":"2025-01-09T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.27},{"date":"2025-01-02T16:00:00.000Z","stockId":1222,"lxr_fc_rights":16.71},{"date":"2024-12-26T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.49},{"date":"2024-12-19T16:00:00.000Z","stockId":1222,"lxr_fc_rights":16.45},{"date":"2024-12-12T16:00:00.000Z","stockId":1222,"lxr_fc_rights":16.89},{"date":"2024-12-05T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.91},{"date":"2024-11-28T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.23},{"date":"2024-11-21T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.49},{"date":"2024-11-14T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.27},{"date":"2024-11-07T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.93},{"date":"2024-10-31T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.48},{"date":"2024-10-24T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.56},{"date":"2024-10-17T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.27},{"date":"2024-10-10T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.34},{"date":"2024-09-26T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.41},{"date":"2024-09-19T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.22},{"date":"2024-09-12T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.01},{"date":"2024-09-05T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.37},{"date":"2024-08-29T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.51},{"date":"2024-08-22T16:00:00.000Z","stockId":1222,"lxr_fc_rights":9.98},{"date":"2024-08-15T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.85},{"date":"2024-08-08T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.97},{"date":"2024-08-01T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.99},{"date":"2024-07-18T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.38},{"date":"2024-07-11T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.97},{"date":"2024-07-04T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.93},{"date":"2024-06-27T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.16},{"stockId":1222,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":12.29},{"stockId":1222,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":12.37},{"stockId":1222,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":12.25},{"stockId":1222,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":12.9},{"stockId":1222,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":12.95},{"stockId":1222,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":13.44},{"date":"2024-05-09T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.48},{"date":"2024-04-29T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.98},{"date":"2024-04-25T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.93},{"date":"2024-04-18T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.87},{"date":"2024-04-11T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.48},{"date":"2024-04-02T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.55},{"date":"2024-03-28T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.68},{"date":"2024-03-21T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.22},{"date":"2024-03-14T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.72},{"date":"2024-03-07T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.38},{"date":"2024-02-29T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.76},{"date":"2024-02-22T16:00:00.000Z","stockId":1222,"lxr_fc_rights":11.42},{"date":"2024-02-07T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.12},{"date":"2024-02-01T16:00:00.000Z","stockId":1222,"lxr_fc_rights":10.69},{"date":"2024-01-25T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.44},{"date":"2024-01-18T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.65},{"date":"2024-01-11T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.82},{"date":"2024-01-04T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.65},{"date":"2023-12-28T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.35},{"date":"2023-12-21T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.2},{"date":"2023-12-14T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.39},{"date":"2023-12-07T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.33},{"date":"2023-11-30T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.79},{"date":"2023-11-23T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.71},{"date":"2023-11-16T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.95},{"date":"2023-11-09T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.63},{"date":"2023-11-02T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.29},{"date":"2023-10-26T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.18},{"date":"2023-10-19T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.35},{"date":"2023-10-12T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.5},{"date":"2023-09-27T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.27},{"date":"2023-09-21T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.99},{"date":"2023-09-14T16:00:00.000Z","stockId":1222,"lxr_fc_rights":13.93},{"date":"2023-09-07T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.52},{"date":"2023-08-31T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.6},{"date":"2023-08-24T16:00:00.000Z","stockId":1222,"lxr_fc_rights":12.77},{"date":"2023-08-17T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.75},{"date":"2023-08-10T16:00:00.000Z","stockId":1222,"lxr_fc_rights":14.72},{"date":"2023-08-03T16:00:00.000Z","stockId":1222,"lxr_fc_rights":15.2}],"tradingAbnormalList":[{"_id":"68c3f3138437e33ebee2067f","stockId":1222,"date":"2025-09-09T16:00:00.000Z","source":"cn_info","reasonForDisclosure":"跌幅偏离值达7%的证券","detail":{"buyList":[{"branchName":"机构专用1","buyAmount":12169979.6,"sellAmount":5382682,"dataId":"12221757433600000机构专用112169979.65382682","isInstitution":true},{"branchName":"机构专用2","buyAmount":6025232.2,"sellAmount":2370287,"dataId":"12221757433600000机构专用26025232.22370287","isInstitution":true},{"branchName":"机构专用3","buyAmount":5310362.6,"sellAmount":1133915,"dataId":"12221757433600000机构专用35310362.61133915","isInstitution":true},{"branchName":"机构专用4","buyAmount":4605281.84,"sellAmount":2910826,"dataId":"12221757433600000机构专用44605281.842910826","isInstitution":true},{"branchName":"机构专用5","buyAmount":3537879,"sellAmount":4046463,"dataId":"12221757433600000机构专用535378794046463","isInstitution":true}],"sellList":[{"branchName":"机构专用6","buyAmount":0,"sellAmount":10179927.04,"dataId":"12221757433600000机构专用6010179927.04","isInstitution":true},{"branchName":"机构专用7","buyAmount":0,"sellAmount":8586701.28,"dataId":"12221757433600000机构专用708586701.28","isInstitution":true},{"branchName":"机构专用8","buyAmount":0,"sellAmount":6254040,"dataId":"12221757433600000机构专用806254040","isInstitution":true},{"branchName":"机构专用9","buyAmount":0,"sellAmount":5674725.64,"dataId":"12221757433600000机构专用905674725.64","isInstitution":true},{"branchName":"机构专用10","buyAmount":12169979.6,"sellAmount":5382682,"dataId":"12221757433600000机构专用1012169979.65382682","isInstitution":true}]},"totalPurchaseAmount":15804562.239999998,"institutionBuyAmount":15804562.239999998,"totalSellAmount":23908096.36,"institutionSellAmount":23908096.36,"institutionBuyCount":5,"institutionSellCount":5,"totalNetPurchaseAmount":-8103534.120000005,"institutionNetPurchaseAmount":-8103534.120000005,"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","followedNum":142,"memoNum":4,"blackenedNum":4,"isFollowed":0},"candlestick":{"_id":"68c12214d05169500934b4d3","stockId":1222,"date":"2025-09-09T16:00:00.000Z","open":28.59,"close":26.44,"high":28.79,"low":26.28,"volume":9049300,"amount":247550325,"change":-0.0826,"lastUpdated":"2025-09-10T07:00:36.705Z","stockPriceAmplitude":0.09550989345509886}},{"_id":"68304c36efcd58fb00c67d6f","stockId":1222,"date":"2025-05-21T16:00:00.000Z","source":"cn_info","reasonForDisclosure":"跌幅偏离值达7%的证券","detail":{"buyList":[{"branchName":"机构专用1","buyAmount":9625476,"sellAmount":1186306,"dataId":"12221747843200000机构专用196254761186306","isInstitution":true},{"branchName":"机构专用2","buyAmount":8688657.48,"sellAmount":1771287,"dataId":"12221747843200000机构专用28688657.481771287","isInstitution":true},{"branchName":"机构专用3","buyAmount":8127409.6,"sellAmount":1499080.19,"dataId":"12221747843200000机构专用38127409.61499080.19","isInstitution":true},{"branchName":"中国国际金融股份有限公司上海分公司","buyAmount":7115030.36,"sellAmount":471368,"dataId":"12221747843200000中国国际金融股份有限公司上海分公司7115030.36471368","isInstitution":false},{"branchName":"平安证券股份有限公司深圳蛇口招商路招商大厦证券营业部","buyAmount":5565006.6,"sellAmount":547384,"dataId":"12221747843200000平安证券股份有限公司深圳蛇口招商路招商大厦证券营业部5565006.6547384","isInstitution":false}],"sellList":[{"branchName":"中国中金财富证券有限公司南昌红谷中大道证券营业部","buyAmount":13363,"sellAmount":11550808,"dataId":"12221747843200000中国中金财富证券有限公司南昌红谷中大道证券营业部1336311550808","isInstitution":false},{"branchName":"甬兴证券有限公司天津解放北路证券营业部","buyAmount":0,"sellAmount":10715452,"dataId":"12221747843200000甬兴证券有限公司天津解放北路证券营业部010715452","isInstitution":false},{"branchName":"信达证券股份有限公司上海黄浦区南京西路证券营业部","buyAmount":3932,"sellAmount":9827274.2,"dataId":"12221747843200000信达证券股份有限公司上海黄浦区南京西路证券营业部39329827274.2","isInstitution":false},{"branchName":"中信证券股份有限公司桐乡振兴东路证券营业部","buyAmount":584990,"sellAmount":9411582,"dataId":"12221747843200000中信证券股份有限公司桐乡振兴东路证券营业部5849909411582","isInstitution":false},{"branchName":"中信建投证券股份有限公司北京朝阳分公司","buyAmount":812808,"sellAmount":9015096.6,"dataId":"12221747843200000中信建投证券股份有限公司北京朝阳分公司8128089015096.6","isInstitution":false}]},"totalPurchaseAmount":33646154.85,"institutionBuyAmount":21984869.89,"totalSellAmount":49105119.800000004,"institutionSellAmount":0,"institutionBuyCount":3,"institutionSellCount":0,"totalNetPurchaseAmount":-15458964.950000003,"institutionNetPurchaseAmount":21984869.89,"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","followedNum":142,"memoNum":4,"blackenedNum":4,"isFollowed":0},"candlestick":{"_id":"682ecc0b893016d3daf386c8","stockId":1222,"date":"2025-05-21T16:00:00.000Z","open":19.68,"close":18.62,"high":21.6,"low":18.62,"volume":26756600,"amount":525523788,"change":-0.1,"lastUpdated":"2025-05-22T07:02:35.546Z","stockPriceAmplitude":0.16004296455424272}},{"_id":"68304c36efcd58fb00c67d70","stockId":1222,"date":"2025-05-21T16:00:00.000Z","source":"cn_info","reasonForDisclosure":"振幅值达15%的证券","detail":{"buyList":[{"branchName":"机构专用1","buyAmount":9625476,"sellAmount":1186306,"dataId":"12221747843200000机构专用196254761186306","isInstitution":true},{"branchName":"机构专用2","buyAmount":8688657.48,"sellAmount":1771287,"dataId":"12221747843200000机构专用28688657.481771287","isInstitution":true},{"branchName":"机构专用3","buyAmount":8127409.6,"sellAmount":1499080.19,"dataId":"12221747843200000机构专用38127409.61499080.19","isInstitution":true},{"branchName":"中国国际金融股份有限公司上海分公司","buyAmount":7115030.36,"sellAmount":471368,"dataId":"12221747843200000中国国际金融股份有限公司上海分公司7115030.36471368","isInstitution":false},{"branchName":"平安证券股份有限公司深圳蛇口招商路招商大厦证券营业部","buyAmount":5565006.6,"sellAmount":547384,"dataId":"12221747843200000平安证券股份有限公司深圳蛇口招商路招商大厦证券营业部5565006.6547384","isInstitution":false}],"sellList":[{"branchName":"中国中金财富证券有限公司南昌红谷中大道证券营业部","buyAmount":13363,"sellAmount":11550808,"dataId":"12221747843200000中国中金财富证券有限公司南昌红谷中大道证券营业部1336311550808","isInstitution":false},{"branchName":"甬兴证券有限公司天津解放北路证券营业部","buyAmount":0,"sellAmount":10715452,"dataId":"12221747843200000甬兴证券有限公司天津解放北路证券营业部010715452","isInstitution":false},{"branchName":"信达证券股份有限公司上海黄浦区南京西路证券营业部","buyAmount":3932,"sellAmount":9827274.2,"dataId":"12221747843200000信达证券股份有限公司上海黄浦区南京西路证券营业部39329827274.2","isInstitution":false},{"branchName":"中信证券股份有限公司桐乡振兴东路证券营业部","buyAmount":584990,"sellAmount":9411582,"dataId":"12221747843200000中信证券股份有限公司桐乡振兴东路证券营业部5849909411582","isInstitution":false},{"branchName":"中信建投证券股份有限公司北京朝阳分公司","buyAmount":812808,"sellAmount":9015096.6,"dataId":"12221747843200000中信建投证券股份有限公司北京朝阳分公司8128089015096.6","isInstitution":false}]},"totalPurchaseAmount":33646154.85,"institutionBuyAmount":21984869.89,"totalSellAmount":49105119.800000004,"institutionSellAmount":0,"institutionBuyCount":3,"institutionSellCount":0,"totalNetPurchaseAmount":-15458964.950000003,"institutionNetPurchaseAmount":21984869.89,"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","followedNum":142,"memoNum":4,"blackenedNum":4,"isFollowed":0},"candlestick":{"_id":"682ecc0b893016d3daf386c8","stockId":1222,"date":"2025-05-21T16:00:00.000Z","open":19.68,"close":18.62,"high":21.6,"low":18.62,"volume":26756600,"amount":525523788,"change":-0.1,"lastUpdated":"2025-05-22T07:02:35.546Z","stockPriceAmplitude":0.16004296455424272}},{"_id":"682efae76bd7031c64894ce9","stockId":1222,"date":"2025-05-20T16:00:00.000Z","source":"cn_info","reasonForDisclosure":"换手率达20%的证券","detail":{"buyList":[{"branchName":"中国中金财富证券有限公司南昌红谷中大道证券营业部","buyAmount":13690560.6,"sellAmount":15953,"dataId":"12221747756800000中国中金财富证券有限公司南昌红谷中大道证券营业部13690560.615953","isInstitution":false},{"branchName":"甬兴证券有限公司天津解放北路证券营业部","buyAmount":11938094.8,"sellAmount":0,"dataId":"12221747756800000甬兴证券有限公司天津解放北路证券营业部11938094.80","isInstitution":false},{"branchName":"中信证券股份有限公司桐乡振兴东路证券营业部","buyAmount":11059921,"sellAmount":197676,"dataId":"12221747756800000中信证券股份有限公司桐乡振兴东路证券营业部11059921197676","isInstitution":false},{"branchName":"信达证券股份有限公司上海黄浦区南京西路证券营业部","buyAmount":10934831.2,"sellAmount":26920,"dataId":"12221747756800000信达证券股份有限公司上海黄浦区南京西路证券营业部10934831.226920","isInstitution":false},{"branchName":"国泰海通证券股份有限公司东莞总部一路证券营业部","buyAmount":9600077.8,"sellAmount":0,"dataId":"12221747756800000国泰海通证券股份有限公司东莞总部一路证券营业部9600077.80","isInstitution":false}],"sellList":[{"branchName":"光大证券股份有限公司瑞安万松东路证券营业部","buyAmount":0,"sellAmount":15858920.4,"dataId":"12221747756800000光大证券股份有限公司瑞安万松东路证券营业部015858920.4","isInstitution":false},{"branchName":"机构专用","buyAmount":0,"sellAmount":12066449.8,"dataId":"12221747756800000机构专用012066449.8","isInstitution":true},{"branchName":"东方证券股份有限公司汕头长平路证券营业部","buyAmount":4216,"sellAmount":11747350.8,"dataId":"12221747756800000东方证券股份有限公司汕头长平路证券营业部421611747350.8","isInstitution":false},{"branchName":"国金证券股份有限公司上海浦东新区芳甸路证券营业部","buyAmount":170765,"sellAmount":10941192.4,"dataId":"12221747756800000国金证券股份有限公司上海浦东新区芳甸路证券营业部17076510941192.4","isInstitution":false},{"branchName":"国金证券股份有限公司南京双龙大道证券营业部","buyAmount":0,"sellAmount":8169136.4,"dataId":"12221747756800000国金证券股份有限公司南京双龙大道证券营业部08169136.4","isInstitution":false}]},"totalPurchaseAmount":56982936.39999999,"institutionBuyAmount":0,"totalSellAmount":58608068.8,"institutionSellAmount":12066449.8,"institutionBuyCount":0,"institutionSellCount":1,"totalNetPurchaseAmount":-1625132.400000006,"institutionNetPurchaseAmount":-12066449.8,"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","followedNum":142,"memoNum":4,"blackenedNum":4,"isFollowed":0},"candlestick":{"_id":"682d7a8824b3462dc8ebf05f","stockId":1222,"date":"2025-05-20T16:00:00.000Z","open":21.79,"close":20.69,"high":22.79,"low":20.28,"volume":35471200,"amount":771947763,"change":-0.0014,"lastUpdated":"2025-05-21T07:02:32.110Z","stockPriceAmplitude":0.1237672583826428}},{"_id":"682da928a7ebe07130ca50d4","stockId":1222,"date":"2025-05-19T16:00:00.000Z","source":"cn_info","reasonForDisclosure":"连续三个交易日内涨幅偏离值累计达20%的证券","detail":{"buyList":[{"branchName":"开源证券股份有限公司西安太华路证券营业部","buyAmount":20526180,"sellAmount":22291277.8,"dataId":"12221747670400000开源证券股份有限公司西安太华路证券营业部2052618022291277.8","isInstitution":false},{"branchName":"机构专用1","buyAmount":11873024.4,"sellAmount":19074466.98,"dataId":"12221747670400000机构专用111873024.419074466.98","isInstitution":true},{"branchName":"国新证券股份有限公司北京中关村大街证券营业部","buyAmount":11844207.2,"sellAmount":5123455.6,"dataId":"12221747670400000国新证券股份有限公司北京中关村大街证券营业部11844207.25123455.6","isInstitution":false},{"branchName":"东方证券股份有限公司汕头长平路证券营业部","buyAmount":11445238.8,"sellAmount":0,"dataId":"12221747670400000东方证券股份有限公司汕头长平路证券营业部11445238.80","isInstitution":false},{"branchName":"机构专用2","buyAmount":10993600.2,"sellAmount":140107,"dataId":"12221747670400000机构专用210993600.2140107","isInstitution":true}],"sellList":[{"branchName":"光大证券股份有限公司瑞安万松东路证券营业部","buyAmount":15144,"sellAmount":24205027.2,"dataId":"12221747670400000光大证券股份有限公司瑞安万松东路证券营业部1514424205027.2","isInstitution":false},{"branchName":"开源证券股份有限公司西安太华路证券营业部","buyAmount":20526180,"sellAmount":22291277.8,"dataId":"12221747670400000开源证券股份有限公司西安太华路证券营业部2052618022291277.8","isInstitution":false},{"branchName":"机构专用3","buyAmount":11873024.4,"sellAmount":19074466.98,"dataId":"12221747670400000机构专用311873024.419074466.98","isInstitution":true},{"branchName":"机构专用4","buyAmount":7710902,"sellAmount":16289227,"dataId":"12221747670400000机构专用4771090216289227","isInstitution":true},{"branchName":"机构专用5","buyAmount":8772235,"sellAmount":13402716.1,"dataId":"12221747670400000机构专用5877223513402716.1","isInstitution":true}]},"totalPurchaseAmount":20052943.21999999,"institutionBuyAmount":3652050.620000001,"totalSellAmount":46365229.68,"institutionSellAmount":20410248.680000007,"institutionBuyCount":2,"institutionSellCount":3,"totalNetPurchaseAmount":-24547188.659999996,"institutionNetPurchaseAmount":-16758198.060000002,"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","followedNum":142,"memoNum":4,"blackenedNum":4,"isFollowed":0},"candlestick":{"_id":"682c2907aca0112dc4628a2f","stockId":1222,"date":"2025-05-19T16:00:00.000Z","open":18.93,"close":20.72,"high":20.72,"low":18.84,"volume":18102500,"amount":363647334,"change":0.0998,"lastUpdated":"2025-05-20T07:02:31.554Z","stockPriceAmplitude":0.0997876857749469}},{"_id":"6752c891ee93db3cb6c74286","stockId":1222,"date":"2024-12-04T16:00:00.000Z","source":"cn_info","reasonForDisclosure":"跌幅偏离值达7%的证券","detail":{"buyList":[{"branchName":"东方财富证券股份有限公司昌都两江大道证券营业部","buyAmount":7654010.2,"sellAmount":1758124,"dataId":"12221733328000000东方财富证券股份有限公司昌都两江大道证券营业部7654010.21758124","isInstitution":false},{"branchName":"中国银河证券股份有限公司平阳人民路证券营业部","buyAmount":6981776.26,"sellAmount":580968,"dataId":"12221733328000000中国银河证券股份有限公司平阳人民路证券营业部6981776.26580968","isInstitution":false},{"branchName":"中国中金财富证券有限公司北京宋庄路证券营业部","buyAmount":6874200,"sellAmount":26551,"dataId":"12221733328000000中国中金财富证券有限公司北京宋庄路证券营业部687420026551","isInstitution":false},{"branchName":"国信证券股份有限公司浙江互联网分公司","buyAmount":6614507,"sellAmount":529511,"dataId":"12221733328000000国信证券股份有限公司浙江互联网分公司6614507529511","isInstitution":false},{"branchName":"东方财富证券股份有限公司林芝广州大道证券营业部","buyAmount":6199010,"sellAmount":570809,"dataId":"12221733328000000东方财富证券股份有限公司林芝广州大道证券营业部6199010570809","isInstitution":false}],"sellList":[{"branchName":"中国银河证券股份有限公司苏州月亮湾路证券营业部","buyAmount":55442,"sellAmount":16134968.6,"dataId":"12221733328000000中国银河证券股份有限公司苏州月亮湾路证券营业部5544216134968.6","isInstitution":false},{"branchName":"东吴证券股份有限公司苏州相城采莲路证券营业部","buyAmount":0,"sellAmount":15318242.2,"dataId":"12221733328000000东吴证券股份有限公司苏州相城采莲路证券营业部015318242.2","isInstitution":false},{"branchName":"财通证券股份有限公司普陀山证券营业部","buyAmount":0,"sellAmount":12842268.28,"dataId":"12221733328000000财通证券股份有限公司普陀山证券营业部012842268.28","isInstitution":false},{"branchName":"国盛证券有限责任公司深圳梅园路证券营业部","buyAmount":0,"sellAmount":8741184,"dataId":"12221733328000000国盛证券有限责任公司深圳梅园路证券营业部08741184","isInstitution":false},{"branchName":"申港证券股份有限公司安徽分公司","buyAmount":1387281,"sellAmount":8473871.44,"dataId":"12221733328000000申港证券股份有限公司安徽分公司13872818473871.44","isInstitution":false}]},"totalPurchaseAmount":30857540.46,"institutionBuyAmount":0,"totalSellAmount":60067811.519999996,"institutionSellAmount":0,"institutionBuyCount":0,"institutionSellCount":0,"totalNetPurchaseAmount":-29210271.059999995,"institutionNetPurchaseAmount":0,"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","followedNum":142,"memoNum":4,"blackenedNum":4,"isFollowed":0},"candlestick":{"_id":"675150044192e9ad8afd8fee","stockId":1222,"date":"2024-12-04T16:00:00.000Z","open":18.42,"close":17.18,"high":18.48,"low":17.18,"volume":21733600,"amount":380050000,"change":-0.1001,"lastUpdated":"2024-12-05T07:02:28.420Z","stockPriceAmplitude":0.07566938300349246}},{"_id":"675175a18d8796a574ff9a0d","stockId":1222,"date":"2024-12-03T16:00:00.000Z","source":"cn_info","reasonForDisclosure":"连续三个交易日内涨幅偏离值累计达20%的证券","detail":{"buyList":[{"branchName":"中国银河证券股份有限公司苏州月亮湾路证券营业部","buyAmount":19049782,"sellAmount":165802,"dataId":"12221733241600000中国银河证券股份有限公司苏州月亮湾路证券营业部19049782165802","isInstitution":false},{"branchName":"东吴证券股份有限公司苏州相城采莲路证券营业部","buyAmount":18636130.8,"sellAmount":15825.6,"dataId":"12221733241600000东吴证券股份有限公司苏州相城采莲路证券营业部18636130.815825.6","isInstitution":false},{"branchName":"中国中金财富证券有限公司上海分公司","buyAmount":17350000,"sellAmount":15085615.8,"dataId":"12221733241600000中国中金财富证券有限公司上海分公司1735000015085615.8","isInstitution":false},{"branchName":"财通证券股份有限公司普陀山证券营业部","buyAmount":14087790.03,"sellAmount":0,"dataId":"12221733241600000财通证券股份有限公司普陀山证券营业部14087790.030","isInstitution":false},{"branchName":"国投证券股份有限公司茂名西粤南路证券营业部","buyAmount":12216180,"sellAmount":175235,"dataId":"12221733241600000国投证券股份有限公司茂名西粤南路证券营业部12216180175235","isInstitution":false}],"sellList":[{"branchName":"中国中金财富证券有限公司上海分公司","buyAmount":17350000,"sellAmount":15085615.8,"dataId":"12221733241600000中国中金财富证券有限公司上海分公司1735000015085615.8","isInstitution":false},{"branchName":"机构专用","buyAmount":5592062,"sellAmount":13929204,"dataId":"12221733241600000机构专用559206213929204","isInstitution":true},{"branchName":"招商证券股份有限公司北京知春东里证券营业部","buyAmount":61904,"sellAmount":10300956.8,"dataId":"12221733241600000招商证券股份有限公司北京知春东里证券营业部6190410300956.8","isInstitution":false},{"branchName":"华鑫证券有限责任公司上海分公司","buyAmount":757086.6,"sellAmount":8522621.14,"dataId":"12221733241600000华鑫证券有限责任公司上海分公司757086.68522621.14","isInstitution":false},{"branchName":"华鑫证券有限责任公司上海光复路证券营业部","buyAmount":187533,"sellAmount":8251967.66,"dataId":"12221733241600000华鑫证券有限责任公司上海光复路证券营业部1875338251967.66","isInstitution":false}]},"totalPurchaseAmount":65897404.43,"institutionBuyAmount":0,"totalSellAmount":32141779.800000004,"institutionSellAmount":8337142,"institutionBuyCount":0,"institutionSellCount":1,"totalNetPurchaseAmount":31491240.429999992,"institutionNetPurchaseAmount":-8337142,"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","followedNum":142,"memoNum":4,"blackenedNum":4,"isFollowed":0},"candlestick":{"_id":"674ffe86611bab19d9416b1b","stockId":1222,"date":"2024-12-03T16:00:00.000Z","open":18.22,"close":19.09,"high":19.09,"low":17.22,"volume":27785200,"amount":512760000,"change":0.1003,"lastUpdated":"2024-12-04T07:02:30.753Z","stockPriceAmplitude":0.10859465737514529}},{"_id":"64e5d2dfcad33c52cc1ce6b5","stockId":1222,"date":"2023-08-21T16:00:00.000Z","source":"cn_info","reasonForDisclosure":"跌幅偏离值达7%的证券","detail":{"buyList":[{"branchName":"机构专用1","buyAmount":4332766,"sellAmount":2556512.4,"dataId":"12221692633600000机构专用143327662556512.4","isInstitution":true},{"branchName":"海通证券股份有限公司徐州中山北路证券营业部","buyAmount":4228797,"sellAmount":3106499.6,"dataId":"12221692633600000海通证券股份有限公司徐州中山北路证券营业部42287973106499.6","isInstitution":false},{"branchName":"华鑫证券有限责任公司上海陆家嘴证券营业部","buyAmount":1758549.2,"sellAmount":7976,"dataId":"12221692633600000华鑫证券有限责任公司上海陆家嘴证券营业部1758549.27976","isInstitution":false},{"branchName":"机构专用2","buyAmount":1533800.4,"sellAmount":908353,"dataId":"12221692633600000机构专用21533800.4908353","isInstitution":true},{"branchName":"机构专用3","buyAmount":1326064,"sellAmount":2290118,"dataId":"12221692633600000机构专用313260642290118","isInstitution":true}],"sellList":[{"branchName":"机构专用","buyAmount":495042.4,"sellAmount":3942897.8,"dataId":"12221692633600000机构专用495042.43942897.8","isInstitution":true},{"branchName":"中国国际金融股份有限公司上海分公司","buyAmount":367663,"sellAmount":3547727.46,"dataId":"12221692633600000中国国际金融股份有限公司上海分公司3676633547727.46","isInstitution":false},{"branchName":"海通证券股份有限公司徐州中山北路证券营业部","buyAmount":4228797,"sellAmount":3106499.6,"dataId":"12221692633600000海通证券股份有限公司徐州中山北路证券营业部42287973106499.6","isInstitution":false},{"branchName":"长江证券股份有限公司台州市府大道证券营业部","buyAmount":7395,"sellAmount":2769302.2,"dataId":"12221692633600000长江证券股份有限公司台州市府大道证券营业部73952769302.2","isInstitution":false},{"branchName":"东方财富证券股份有限公司拉萨团结路第一证券营业部","buyAmount":493636,"sellAmount":2697390.6,"dataId":"12221692633600000东方财富证券股份有限公司拉萨团结路第一证券营业部4936362697390.6","isInstitution":false}]},"lastUpdated":"2023-08-23T09:35:27.623Z","totalPurchaseAmount":4310517.6,"institutionBuyAmount":1437647,"totalSellAmount":10471284.259999998,"institutionSellAmount":3447855.4,"institutionBuyCount":3,"institutionSellCount":1,"totalNetPurchaseAmount":-7283064.060000002,"institutionNetPurchaseAmount":-2010208.3999999985,"stock":{"_id":1222,"name":"源飞宠物","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001222","tickerId":1222,"currency":"CNY","fsTableType":"non_financial","followedNum":142,"memoNum":4,"blackenedNum":4,"isFollowed":0},"candlestick":{"_id":"64e45d94ea506941bacce85a","stockId":1222,"date":"2023-08-21T16:00:00.000Z","open":16.23,"close":14.88,"high":16.3,"low":14.79,"volume":9251500,"amount":141520000,"change":-0.0943,"lastUpdated":"2023-08-22T07:02:44.604Z","stockPriceAmplitude":0.10209601081812036}}],"dateFlag":"week"}