KissMeData/001840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2075,2710,2760,1943,3555886,7616337515,00,0.00,N,5,-665,
20250210,2740,2750,2900,2595,579735,1573423915,00,0.00,N,2,30,
20250203,2710,2670,2830,2560,571928,1543575145,00,0.00,N,2,20,
20250131,2690,2705,2740,2645,84712,227716815,00,0.00,N,5,-55,
20250120,2745,3000,3000,2710,696203,1990488995,00,0.00,N,5,-230,
20250113,2975,2990,3000,2825,790296,2304277895,00,0.00,N,2,25,
20250106,2950,2975,3030,2820,1016610,2962146495,00,0.00,N,5,-25,
20241230,2975,2805,3040,2790,419279,1236039910,00,0.00,N,2,190,
20241223,2785,2880,2960,2745,754661,2157683205,00,0.00,N,5,-125,
20241216,2910,3300,3305,2885,2379540,7351552915,00,0.00,N,5,-420,
20241209,3330,2770,3590,2480,9941032,30977947250,00,0.00,N,2,600,
20241202,2730,2890,2985,2595,2815305,7939681920,00,0.00,N,5,-170,
20241125,2900,2830,3180,2720,5114832,14939264440,00,0.00,N,2,120,
20241118,2780,3205,3210,2530,12276247,35540772605,00,0.00,N,5,-310,
20241111,3090,2570,3450,2475,22635139,71058980430,00,0.00,N,2,520,
20241104,2570,2485,2680,2410,392517,992600085,00,0.00,N,2,85,
20241028,2485,2335,2535,2335,275883,677075685,00,0.00,N,2,110,
20241021,2375,2520,2745,2300,2037180,5174188940,00,0.00,N,5,-85,
20241014,2460,2615,2880,2455,329148,856659470,00,0.00,N,5,-155,
20241007,2615,2660,2680,2600,103037,271161805,00,0.00,N,5,-35,
20240930,2650,2750,2850,2645,158273,435670645,00,0.00,N,5,-120,
20240923,2770,2720,2800,2620,325738,882615560,00,0.00,N,2,90,
20240919,2680,2630,2720,2585,72662,192099550,00,0.00,N,2,50,
20240909,2630,2535,2695,2450,390057,1001556260,00,0.00,N,2,95,
20240902,2535,2940,2940,2535,710871,1926302410,00,0.00,N,5,-365,
20240826,2900,3300,3510,2850,1542972,4868804445,00,0.00,N,5,-400,
20240819,3300,3190,3890,3100,8662890,30724448685,00,0.00,N,2,160,
20240812,3140,3305,3535,2985,5689542,18723774620,00,0.00,N,5,-135,
20240805,3275,3405,3745,2855,14764932,49329070410,00,0.00,N,5,-255,
20240729,3530,2310,4000,2305,25280881,91163501415,00,0.00,N,2,1220,
20240722,2310,2435,2545,2290,141896,344396710,00,0.00,N,5,-140,
20240715,2450,2425,2500,2390,162142,395788135,00,0.00,N,2,30,
20240708,2420,2255,2540,2255,140015,327308340,00,0.00,N,2,155,
20240701,2265,2380,2425,2265,94008,219721235,00,0.00,N,5,-100,
20240624,2365,2515,2515,2350,96245,233470200,00,0.00,N,5,-150,
20240617,2515,2520,2575,2500,111378,279590310,00,0.00,N,5,-5,
20240610,2520,2565,2615,2505,104154,265752190,00,0.00,N,5,-85,
20240603,2605,2550,2630,2550,96381,249648720,00,0.00,N,2,40,
20240527,2565,2620,2645,2555,79191,206063720,00,0.00,N,5,-75,
20240520,2640,2680,2700,2605,112444,296889375,00,0.00,N,5,-55,
20240513,2695,2705,2750,2680,71001,192029845,00,0.00,N,5,-40,
20240507,2735,2720,2790,2685,100229,272604295,00,0.00,N,2,10,
20240429,2725,2550,2950,2525,602791,1688462030,00,0.00,N,2,175,
20240422,2550,2570,2625,2520,90313,231693695,00,0.00,N,5,-45,
20240415,2595,2615,2640,2475,194925,496266225,00,0.00,N,5,-20,
20240408,2615,2750,2770,2600,172181,459853345,00,0.00,N,5,-155,
20240401,2770,2860,2925,2735,200028,564991205,00,0.00,N,5,-160,
20240325,2930,2895,3005,2840,217607,638757470,00,0.00,N,2,35,
20240318,2895,2890,2900,2805,119755,341073985,00,0.00,N,2,5,
20240311,2890,2900,2930,2850,131218,378362640,00,0.00,N,5,-10,
20240304,2900,3030,3040,2890,206938,610193950,00,0.00,N,5,-100,
20240226,3000,3100,3160,2990,240017,731771755,00,0.00,N,5,-90,
20240219,3090,3130,3165,3065,122680,382073940,00,0.00,N,5,-60,
20240213,3150,3100,3160,3045,83299,259146280,00,0.00,N,2,90,
20240205,3060,3120,3255,3050,137662,430701885,00,0.00,N,5,-65,
20240129,3125,3195,3240,3030,214003,671496250,00,0.00,N,5,-75,
20240122,3200,3180,3275,3090,159340,502499430,00,0.00,N,2,40,
20240115,3160,3255,3255,3050,159946,505976835,00,0.00,N,5,-110,
20240108,3270,3260,3315,3230,201059,656149425,00,0.00,N,2,10,
20240102,3260,3275,3300,3220,114135,371988125,00,0.00,N,2,20,
20231226,3240,3305,3305,3210,144188,468123760,00,0.00,N,5,-65,
20231218,3305,3425,3550,3285,550419,1880231420,00,0.00,N,5,-105,
20231211,3410,3405,3480,3365,269945,922311995,00,0.00,N,2,5,
20231204,3405,3510,3700,3350,941843,3319773040,00,0.00,N,3,0,
20231127,3405,3335,3580,3230,761957,2608653440,00,0.00,N,2,80,
20231120,3325,3275,3400,3270,288970,966437580,00,0.00,N,2,50,
20231113,3275,3230,3360,3185,242534,791895950,00,0.00,N,2,45,
20231106,3230,3600,3645,3225,710478,2437621705,00,0.00,N,5,-325,
20231030,3555,3030,3990,3030,3723532,13798028570,00,0.00,N,2,485,
20231023,3070,3075,3255,3010,240903,747177370,00,0.00,N,5,-50,
20231016,3120,3380,3395,3000,252546,810694635,00,0.00,N,5,-250,
20231010,3370,3330,3485,3205,163860,552535905,00,0.00,N,2,25,
20231004,3345,3500,3500,3180,261583,864585445,00,0.00,N,5,-155,
20230925,3500,3670,3690,3310,342181,1191876780,00,0.00,N,5,-175,
20230918,3675,3945,3975,3630,366632,1376064265,00,0.00,N,5,-280,
20230911,3955,4055,4055,3820,345063,1363236635,00,0.00,N,5,-55,
20230904,4010,3905,4260,3865,1059143,4289074385,00,0.00,N,2,45,
20230828,3965,3845,4280,3820,1352524,5451325700,00,0.00,N,2,140,
20230821,3825,3660,3850,3655,320899,1204915185,00,0.00,N,2,155,
20230814,3670,4065,4065,3650,627877,2401894055,00,0.00,N,5,-395,
20230807,4065,4110,4500,3965,1843136,7865103990,00,0.00,N,5,-20,
20230731,4085,4045,4280,3950,865418,3564141560,00,0.00,N,2,40,
20230724,4045,4770,4820,3700,3036381,12806892625,00,0.00,N,5,-775,
20230717,4820,4390,5490,4210,25701587,124394025240,00,0.00,N,2,745,
20230710,4075,3910,4620,3910,6083471,26412166235,00,0.00,N,2,165,
20230703,3910,4050,4200,3855,537547,2161617535,00,0.00,N,5,-135,
20230626,4045,4190,4250,4000,600289,2479126480,00,0.00,N,5,-105,
20230619,4150,4160,4485,4080,3005225,12976962380,00,0.00,N,5,-10,
20230612,4160,3860,4880,3850,12499488,55612284260,00,0.00,N,2,285,
20230605,3875,3850,4000,3845,187378,730204085,00,0.00,N,2,35,
20230530,3840,3865,3990,3810,193804,749879825,00,0.00,N,5,-30,
20230522,3870,3910,4190,3870,1137571,4604704950,00,0.00,N,5,-50,
20230515,3920,3775,3945,3710,531799,2034690365,00,0.00,N,2,90,
20230508,3830,3770,3920,3725,424470,1623719540,00,0.00,N,2,105,
20230502,3725,3575,3805,3575,270756,1005253815,00,0.00,N,2,130,
20230424,3595,3820,3945,3575,655411,2465319040,00,0.00,N,5,-225,
20230417,3820,3725,4690,3675,4433913,18998115545,00,0.00,N,2,110,
20230410,3710,3715,3720,3400,279123,1010093490,00,0.00,N,2,45,
20230403,3665,3485,3815,3485,449041,1656878305,00,0.00,N,2,160,
20230327,3505,3510,3545,3405,169702,589631925,00,0.00,N,2,40,
20230320,3465,3540,3650,3380,227103,791226665,00,0.00,N,5,-115,
20230313,3580,3565,3635,3400,270267,951484050,00,0.00,N,5,-50,
20230306,3630,3870,3870,3615,258091,967465110,00,0.00,N,5,-210,
20230227,3840,3845,3860,3710,220565,832306210,00,0.00,N,5,-15,
20230220,3855,3930,4115,3840,326207,1298658340,00,0.00,N,5,-115,
20230213,3970,4070,4070,3840,338818,1337780975,00,0.00,N,5,-80,
20230206,4050,4135,4180,4025,268422,1101295425,00,0.00,N,5,-100,
20230130,4150,4120,4215,4105,377537,1571006270,00,0.00,N,2,10,
20230125,4140,4055,4190,4010,272466,1117611430,00,0.00,N,2,110,
20230116,4030,4110,4110,3940,194599,782396265,00,0.00,N,5,-55,
20230109,4085,3955,4200,3955,563526,2298175145,00,0.00,N,2,165,
20230102,3920,3830,3930,3530,775333,2916564050,00,0.00,N,2,85,
20221226,3835,4465,4625,3770,1617312,6807593165,00,0.00,N,5,-715,
20221219,4550,4805,4995,4505,1553052,7438390685,00,0.00,N,5,-140,
20221212,4690,4715,4930,4650,902485,4298293640,00,0.00,N,5,-10,
20221205,4700,4870,4975,4360,1213761,5648523615,00,0.00,N,5,-190,
20221128,4890,4495,5210,4320,5414599,26759324465,00,0.00,N,2,365,
20221121,4525,4490,4610,4305,354936,1584736990,00,0.00,N,2,25,
20221114,4500,4465,4580,4415,389318,1751597810,00,0.00,N,2,30,
20221107,4470,4260,4590,4260,505419,2248703515,00,0.00,N,2,225,
20221031,4245,4220,4330,4060,280667,1178143440,00,0.00,N,2,105,
20221024,4140,4160,4365,4050,468516,1972041905,00,0.00,N,2,60,
20221017,4080,4055,4360,4030,314743,1335932045,00,0.00,N,5,-100,
20221011,4180,4285,4310,3895,557589,2272661430,00,0.00,N,5,-195,
20221004,4375,4295,4665,4260,664660,2958854890,00,0.00,N,2,140,
20220926,4235,4730,5100,4120,3105625,14443401115,00,0.00,N,5,-585,
20220919,4820,5160,5250,4805,457116,2287220890,00,0.00,N,5,-390,
20220913,5210,5330,5550,5160,384316,2067497710,00,0.00,N,5,-40,
20220905,5250,6020,6020,5240,802103,4487506850,00,0.00,N,5,-650,
20220829,5900,5550,6110,5540,1037783,6050531620,00,0.00,N,2,50,
20220822,5850,5800,5960,5570,923718,5312991700,00,0.00,N,5,-80,
20220816,5930,6490,6490,5910,666505,4084598400,00,0.00,N,5,-470,
20220808,6400,6870,7220,6280,5407215,36292223160,00,0.00,N,5,-370,
20220801,6770,6430,6850,6400,1558824,10248756030,00,0.00,N,2,370,
20220725,6400,6340,6450,6200,660328,4190531680,00,0.00,N,2,160,
20220718,6240,5800,6550,5800,1977220,12403813180,00,0.00,N,2,390,
20220711,5850,5890,6120,5510,813440,4713398050,00,0.00,N,5,-30,
20220704,5880,6150,6300,5510,1741847,10292872360,00,0.00,N,5,-210,
20220627,6090,5510,7000,5510,11123554,72527700700,00,0.00,N,2,650,
20220620,5440,6010,6010,5050,1297201,7109505450,00,0.00,N,5,-570,
20220613,6010,6670,6670,5640,1529556,9324865740,00,0.00,N,5,-870,
20220607,6880,6900,7480,6630,6297616,45389058870,00,0.00,N,5,-20,
20220530,6900,6710,7180,6700,899865,6235917530,00,0.00,N,2,200,
20220523,6700,6800,6890,6220,967848,6418817940,00,0.00,N,5,-120,
20220516,6820,6760,7150,6660,973758,6725097300,00,0.00,N,2,20,
20220509,6800,7460,7660,6740,1809948,13029634780,00,0.00,N,5,-740,
20220502,7540,8620,9290,7540,8741129,75938053720,00,0.00,N,5,-1090,
20220425,8630,8000,8890,7600,10923873,91348242820,00,0.00,N,2,810,
20220418,7820,7600,8130,7200,6068485,46906414270,00,0.00,N,3,0,
20220411,7820,7400,8240,7070,7492635,58602375300,00,0.00,N,2,420,
20220404,7400,8020,8290,7310,3195443,25227687160,00,0.00,N,5,-590,
20220328,7990,9400,9530,7980,10435506,91391107550,00,0.00,N,5,-940,
20220321,8930,7740,10050,7200,51070256,449035740950,00,0.00,N,2,1070,
20220314,7860,7320,8150,7080,16476451,122072237820,00,0.00,N,2,790,
20220307,7070,5320,7070,5100,5970171,38615025390,00,0.00,N,2,1740,
20220228,5330,4925,5650,4900,1958902,10597581560,00,0.00,N,2,410,
20220221,4920,5210,5320,4800,652194,3290057650,00,0.00,N,5,-350,
20220214,5270,4930,5880,4710,2194045,11818720840,00,0.00,N,2,240,
20220207,5030,5340,5390,4990,306182,1577340455,00,0.00,N,5,-260,
20220203,5290,5190,5310,5100,160798,841534090,00,0.00,N,2,140,
20220124,5150,5620,5650,4760,647723,3292647320,00,0.00,N,5,-410,
20220117,5560,5930,6350,5390,1531391,9100426280,00,0.00,N,5,-300,
20220110,5860,6090,6800,5750,5472537,34895710030,00,0.00,N,5,-230,
20220103,6090,6100,6180,5800,807843,4873448580,00,0.00,N,2,170,
20211227,5920,5450,6400,5450,2013028,12078913960,00,0.00,N,2,470,
20211220,5450,5580,5630,5240,284323,1535254640,00,0.00,N,5,-110,
20211213,5560,5750,5750,5470,183809,1021628680,00,0.00,N,5,-120,
20211206,5680,5530,5900,5450,281947,1596768660,00,0.00,N,2,60,
20211129,5620,5500,5620,4990,631781,3352731660,00,0.00,N,5,-30,
20211122,5650,6040,6200,5620,714989,4213520050,00,0.00,N,5,-390,
20211115,6040,6350,6440,5980,431330,2670337970,00,0.00,N,5,-300,
20211108,6340,6520,7030,6240,1370090,9260124090,00,0.00,N,5,-10,
20211101,6350,6670,6720,6240,437953,2838675120,00,0.00,N,5,-350,
20211025,6700,6950,7030,6650,396782,2714574980,00,0.00,N,5,-230,
20211018,6930,7150,7350,6890,535762,3804513350,00,0.00,N,5,-220,
20211012,7150,6750,7180,6520,458139,3145287120,00,0.00,N,2,350,
20211005,6800,7900,7900,6510,993840,6999541080,00,0.00,N,5,-750,
20210927,7550,7450,7970,7200,3188276,24474987860,00,0.00,N,2,420,
20210923,7130,7180,7260,6920,287255,2030267790,00,0.00,N,5,-150,
20210913,7280,7320,7770,7170,831861,6278557690,00,0.00,N,5,-120,
20210906,7400,7390,7450,7120,487825,3553785130,00,0.00,N,2,90,
20210830,7310,7060,7400,7060,539322,3921850930,00,0.00,N,2,300,
20210823,7010,6450,7410,6430,686812,4790785090,00,0.00,N,2,560,
20210817,6450,7430,7460,6300,632445,4361644390,00,0.00,N,5,-980,
20210809,7430,8100,8120,7100,795377,6061484260,00,0.00,N,5,-690,
20210802,8120,8050,8180,7760,750623,5977720950,00,0.00,N,2,70,
20210726,8050,7890,8320,7680,1491941,12012760570,00,0.00,N,2,160,
20210719,7890,8150,8220,7700,1221909,9694191470,00,0.00,N,5,-330,
20210712,8220,8430,8890,8200,1712166,14586132740,00,0.00,N,5,-220,