KissMeData/000400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1618,1743,1755,1500,2030944,3232441980,00,0.00,N,5,-140,
20250331,1758,1750,1798,1725,614329,1081093897,00,0.00,N,5,-37,
20250324,1795,1820,1827,1769,478105,857592447,00,0.00,N,5,-17,
20250317,1812,1853,1853,1770,986279,1774833001,00,0.00,N,5,-27,
20250310,1839,1786,1889,1769,736899,1346387840,00,0.00,N,2,53,
20250304,1786,1801,1875,1750,577574,1033068875,00,0.00,N,5,-24,
20250224,1810,1843,1867,1795,377496,690933765,00,0.00,N,5,-52,
20250217,1862,1781,1874,1766,890756,1632507351,00,0.00,N,2,81,
20250210,1781,1764,1810,1743,1201215,2127246777,00,0.00,N,2,30,
20250203,1751,1960,1961,1734,1854793,3402703619,00,0.00,N,5,-210,
20250131,1961,1952,1968,1939,94381,184270411,00,0.00,N,5,-14,
20250120,1975,2045,2055,1954,589261,1171205066,00,0.00,N,5,-65,
20250113,2040,2105,2105,1994,730996,1482288488,00,0.00,N,5,-65,
20250106,2105,2040,2140,2020,696138,1454462520,00,0.00,N,2,65,
20241230,2040,2030,2075,1990,222620,449783881,00,0.00,N,2,10,
20241223,2030,1998,2170,1987,1081906,2227395173,00,0.00,N,2,42,
20241216,1988,2045,2085,1960,651828,1312284707,00,0.00,N,5,-57,
20241209,2045,1979,2055,1814,1726743,3306386223,00,0.00,N,2,66,
20241202,1979,2035,2120,1950,1150782,2317612878,00,0.00,N,5,-56,
20241125,2035,1978,2080,1950,1116252,2260013587,00,0.00,N,2,57,
20241118,1978,2070,2140,1909,2904655,5738262997,00,0.00,N,5,-102,
20241111,2080,2300,2340,1987,2666495,5539029185,00,0.00,N,5,-215,
20241104,2295,2320,2355,2280,680395,1574243065,00,0.00,N,5,-25,
20241028,2320,2190,2350,2175,619400,1404764485,00,0.00,N,2,125,
20241021,2195,2300,2305,2150,1093909,2433112285,00,0.00,N,5,-85,
20241014,2280,2270,2405,2250,1237908,2885853595,00,0.00,N,2,30,
20241007,2250,2345,2370,2175,2632927,5881513600,00,0.00,N,5,-95,
20240930,2345,2545,2580,2330,919263,2228814380,00,0.00,N,5,-200,
20240923,2545,2590,2595,2440,1261057,3174951980,00,0.00,N,5,-45,
20240919,2590,2540,2600,2500,299861,766393245,00,0.00,N,2,45,
20240909,2545,2500,2590,2400,956864,2401673115,00,0.00,N,2,15,
20240902,2530,2725,2740,2495,1239711,3249135195,00,0.00,N,5,-170,
20240826,2700,2735,2745,2620,1244898,3349888660,00,0.00,N,5,-10,
20240819,2710,2790,2880,2695,1470720,4101525640,00,0.00,N,5,-55,
20240812,2765,2770,2885,2750,1362898,3848661865,00,0.00,N,5,-20,
20240805,2785,2745,2815,2515,2612687,6988391655,00,0.00,N,5,-15,
20240729,2800,2745,2985,2695,4015275,11372655925,00,0.00,N,2,55,
20240722,2745,2755,2800,2585,1358851,3722631395,00,0.00,N,5,-40,
20240715,2785,2850,2905,2735,2047943,5806827315,00,0.00,N,5,-65,
20240708,2850,2705,2950,2690,4606847,13053869575,00,0.00,N,2,145,
20240701,2705,2830,2915,2505,16351643,44060958760,00,0.00,N,5,-210,
20240624,2915,4050,4090,2900,17226559,57650101620,00,0.00,N,5,-1125,
20240617,4040,3665,4075,3635,5060078,19740549995,00,0.00,N,2,365,
20240610,3675,3410,3805,3380,7361602,26859558455,00,0.00,N,2,285,
20240603,3390,3130,3430,3065,2834320,9198837835,00,0.00,N,2,265,
20240527,3125,3345,3395,3100,3536234,11410272265,00,0.00,N,5,-215,
20240520,3340,3460,3530,3325,2640691,9007242525,00,0.00,N,5,-120,
20240513,3460,3375,3545,3320,3861174,13297327705,00,0.00,N,2,60,
20240507,3400,3350,3515,3310,3613138,12374003285,00,0.00,N,2,30,
20240429,3370,3480,3560,3320,4643465,15965290945,00,0.00,N,5,-160,
20240422,3530,3180,4035,3170,59777216,222064778355,00,0.00,N,2,340,
20240415,3190,3150,3455,3080,7165921,23116816810,00,0.00,N,5,-80,
20240408,3270,2880,3440,2875,34940817,112977044235,00,0.00,N,2,390,
20240401,2880,3095,3145,2750,7911455,23529391575,00,0.00,N,5,-315,
20240325,3195,2970,3630,2770,19006758,63148067925,00,0.00,N,2,330,
20240318,2865,2910,2975,2755,2836564,8109735030,00,0.00,N,3,0,
20240311,2865,2810,2970,2700,3367336,9542788655,00,0.00,N,2,55,
20240304,2810,2855,2970,2750,3149257,9046333145,00,0.00,N,5,-50,
20240226,2860,3005,3020,2750,5441972,15658047990,00,0.00,N,5,-190,
20240219,3050,3255,3390,3050,11694641,37776187650,00,0.00,N,5,-310,
20240213,3360,2690,3670,2660,103850398,346355016120,00,0.00,N,2,765,
20240205,2595,2655,2710,2530,2899529,7574517140,00,0.00,N,5,-75,
20240129,2670,2375,2840,2265,14099047,37348076445,00,0.00,N,2,275,
20240122,2395,2450,2475,2305,1474298,3516113615,00,0.00,N,5,-55,
20240115,2450,2475,2570,2410,1688095,4201768945,00,0.00,N,5,-20,
20240108,2470,2355,2565,2320,2048520,4994036430,00,0.00,N,2,95,
20240102,2375,2395,2445,2345,1089616,2609120975,00,0.00,N,5,-15,
20231226,2390,2290,2410,2270,909347,2126960580,00,0.00,N,2,95,
20231218,2295,2220,2405,2220,1570219,3632221880,00,0.00,N,2,75,
20231211,2220,2345,2380,2210,2099302,4789421700,00,0.00,N,5,-140,
20231204,2360,2365,2435,2310,1969576,4673922140,00,0.00,N,2,5,
20231127,2355,2355,2385,2255,1821905,4219255890,00,0.00,N,5,-5,
20231120,2360,2400,2475,2340,2596255,6220958760,00,0.00,N,5,-65,
20231113,2425,2455,2700,2345,5316798,13474757040,00,0.00,N,5,-35,
20231106,2460,2390,2515,2270,4132370,9963393245,00,0.00,N,2,35,
20231030,2425,2280,2460,2220,3698503,8824957555,00,0.00,N,2,110,
20231023,2315,2250,2590,2200,8687602,20665215990,00,0.00,N,2,55,
20231016,2260,2745,2800,2205,10068878,24968382585,00,0.00,N,5,-490,
20231010,2750,2910,3000,2680,21388788,61354848920,00,0.00,N,5,-140,
20231004,2890,2800,2890,2705,14232035,39898768370,00,0.00,N,2,100,
20230925,2790,2790,2990,2595,42363274,117739590070,00,0.00,N,2,170,
20230918,2620,1950,3245,1855,151548198,428783231821,00,0.00,N,2,778,
20230911,1842,1783,1847,1756,1247190,2282777464,00,0.00,N,2,58,
20230904,1784,1772,1791,1736,375096,661075800,00,0.00,N,2,19,
20230828,1765,1755,1843,1750,653895,1165869360,00,0.00,N,2,10,
20230821,1755,1692,1840,1680,1350461,2411676764,00,0.00,N,2,63,
20230814,1692,1755,1765,1628,675088,1155627942,00,0.00,N,5,-48,
20230807,1740,1657,1779,1633,673976,1164956810,00,0.00,N,2,76,
20230731,1664,1605,1665,1545,451772,732789649,00,0.00,N,2,56,
20230724,1608,1668,1668,1558,977235,1567969021,00,0.00,N,5,-60,
20230717,1668,1701,1715,1630,611574,1020316522,00,0.00,N,5,-33,
20230710,1701,1766,1788,1630,804641,1402173152,00,0.00,N,5,-65,
20230703,1766,1743,1824,1726,816089,1453540039,00,0.00,N,2,23,
20230626,1743,1725,1747,1681,605052,1037186179,00,0.00,N,2,18,
20230619,1725,1843,1843,1700,1157483,2044707548,00,0.00,N,5,-121,
20230612,1846,1825,1885,1800,1258482,2314284379,00,0.00,N,2,34,
20230605,1812,1730,1835,1726,649309,1159209284,00,0.00,N,2,80,
20230530,1732,1683,1763,1683,553984,954533247,00,0.00,N,2,44,
20230522,1688,1719,1719,1657,675370,1134244517,00,0.00,N,2,3,
20230515,1685,1705,1705,1664,565447,948409539,00,0.00,N,5,-33,
20230508,1718,1535,1807,1535,2932193,4972312637,00,0.00,N,2,195,
20230502,1523,1550,1575,1513,203114,311021619,00,0.00,N,5,-27,
20230424,1550,1530,1574,1505,554693,852988164,00,0.00,N,2,20,
20230417,1530,1557,1580,1521,464147,720796859,00,0.00,N,5,-34,
20230410,1564,1455,1578,1440,795852,1215455711,00,0.00,N,2,109,
20230403,1455,1467,1515,1442,488981,714409217,00,0.00,N,5,-19,
20230327,1474,1392,1488,1367,626351,891158276,00,0.00,N,2,76,
20230320,1398,1401,1426,1368,668725,932035903,00,0.00,N,2,19,
20230313,1379,1486,1515,1367,1216794,1718862217,00,0.00,N,5,-138,
20230306,1517,1555,1587,1499,710603,1087747357,00,0.00,N,5,-38,
20230227,1555,1586,1613,1555,454913,717104288,00,0.00,N,5,-35,
20230220,1590,1564,1622,1534,611574,961026982,00,0.00,N,2,26,
20230213,1564,1590,1609,1525,516026,811385004,00,0.00,N,5,-21,
20230206,1585,1585,1600,1555,460610,726075040,00,0.00,N,5,-13,
20230130,1598,1580,1650,1580,699204,1129205421,00,0.00,N,2,15,
20230125,1583,1535,1583,1527,336539,524948667,00,0.00,N,2,48,
20230116,1535,1505,1555,1490,469610,715270720,00,0.00,N,2,30,
20230109,1505,1460,1520,1455,397777,594167825,00,0.00,N,2,50,
20230102,1455,1415,1470,1380,621690,879393750,00,0.00,N,2,40,
20221226,1415,1415,1445,1370,668201,934252710,00,0.00,N,2,20,
20221219,1395,1490,1500,1375,1021850,1448941535,00,0.00,N,5,-95,
20221212,1490,1510,1525,1480,186030,279119815,00,0.00,N,5,-15,
20221205,1505,1540,1555,1465,369313,553923395,00,0.00,N,5,-40,
20221128,1545,1540,1550,1510,285195,436556390,00,0.00,N,2,5,
20221121,1540,1545,1570,1515,344709,530515575,00,0.00,N,5,-5,
20221114,1545,1565,1570,1525,294046,455661020,00,0.00,N,5,-15,
20221107,1560,1525,1575,1495,363950,557403865,00,0.00,N,2,35,
20221031,1525,1460,1540,1455,437440,657033375,00,0.00,N,2,60,
20221024,1465,1405,1485,1350,933741,1320954180,00,0.00,N,2,60,
20221017,1405,1420,1450,1385,381353,541857915,00,0.00,N,5,-30,
20221011,1435,1425,1460,1390,768067,1089216750,00,0.00,N,5,-15,
20221004,1450,1350,1450,1350,951089,1323010390,00,0.00,N,2,120,
20220926,1330,1600,1600,1250,4032435,5544931865,00,0.00,N,5,-270,
20220919,1600,1575,1650,1550,859887,1371878590,00,0.00,N,2,15,
20220913,1585,1595,1635,1580,401344,643410185,00,0.00,N,3,0,
20220905,1585,1600,1620,1575,601314,957545795,00,0.00,N,5,-25,
20220829,1610,1615,1650,1595,618774,998516250,00,0.00,N,5,-45,
20220822,1655,1635,1685,1595,973356,1589522390,00,0.00,N,2,5,
20220816,1650,1700,1705,1640,709630,1186688215,00,0.00,N,5,-45,
20220808,1695,1755,1795,1670,1319323,2258125990,00,0.00,N,5,-80,
20220801,1775,1680,1775,1665,958737,1658094920,00,0.00,N,2,95,
20220725,1680,1620,1685,1610,647840,1067159950,00,0.00,N,2,60,
20220718,1620,1595,1675,1595,526661,860075000,00,0.00,N,2,25,
20220711,1595,1635,1640,1560,774645,1234451680,00,0.00,N,5,-20,
20220704,1615,1715,1730,1615,990373,1649130645,00,0.00,N,5,-110,
20220627,1725,1565,1735,1555,1650382,2777141415,00,0.00,N,2,170,
20220620,1555,1670,1685,1490,1880436,2949987505,00,0.00,N,5,-110,
20220613,1665,1745,1750,1615,1463954,2472401270,00,0.00,N,5,-105,
20220607,1770,1795,1815,1735,1118162,1972975215,00,0.00,N,5,-30,
20220530,1800,1815,1835,1780,1311573,2364911600,00,0.00,N,5,-20,
20220523,1820,1805,1825,1755,1703487,3039945050,00,0.00,N,2,10,
20220516,1810,1890,1905,1770,2208278,4046962590,00,0.00,N,5,-70,
20220509,1880,1985,1990,1805,3249885,6099540325,00,0.00,N,5,-105,
20220502,1985,1980,2035,1955,1683438,3345676145,00,0.00,N,5,-15,
20220425,2000,2285,2290,1980,4395722,9265170955,00,0.00,N,5,-300,
20220418,2300,2270,2345,2165,7073655,15882276290,00,0.00,N,2,10,
20220411,2290,2060,2375,1935,12674523,28054103035,00,0.00,N,2,245,
20220404,2045,1885,2140,1860,9097494,18516527765,00,0.00,N,2,170,
20220328,1875,1830,1920,1820,2299972,4317187225,00,0.00,N,2,30,
20220321,1845,1735,1855,1730,2025580,3666806220,00,0.00,N,2,105,
20220314,1740,1635,1745,1635,930084,1571713665,00,0.00,N,2,95,
20220307,1645,1680,1690,1625,596183,986434795,00,0.00,N,5,-50,
20220228,1695,1715,1735,1685,621144,1062598985,00,0.00,N,5,-35,
20220221,1730,1745,1770,1695,907489,1570203145,00,0.00,N,5,-35,
20220214,1765,1645,1840,1630,3317390,5834427150,00,0.00,N,2,90,
20220207,1675,1730,1740,1610,1859235,3095505155,00,0.00,N,5,-70,
20220203,1745,1495,1785,1495,3131836,5243955275,00,0.00,N,2,260,
20220124,1485,1580,1640,1430,1907055,2883056445,00,0.00,N,5,-100,
20220117,1585,1635,1655,1550,817376,1296131225,00,0.00,N,5,-55,
20220110,1640,1645,1700,1635,1465004,2454308430,00,0.00,N,3,0,
20220103,1640,1620,1655,1595,862960,1402944640,00,0.00,N,2,20,
20211227,1620,1580,1625,1575,963531,1536166500,00,0.00,N,2,30,
20211220,1590,1635,1635,1565,1088128,1729998525,00,0.00,N,5,-55,
20211213,1645,1645,1675,1615,746158,1222498655,00,0.00,N,3,0,
20211206,1645,1650,1695,1635,1076083,1789452885,00,0.00,N,5,-20,
20211129,1665,1720,1725,1540,2161189,3548431520,00,0.00,N,5,-85,
20211122,1750,1775,1795,1730,710639,1251867860,00,0.00,N,5,-25,
20211115,1775,1810,1840,1765,1024091,1839925820,00,0.00,N,5,-30,
20211108,1805,1870,1870,1765,1273243,2309450215,00,0.00,N,5,-40,
20211101,1845,1840,1895,1805,1233286,2278110675,00,0.00,N,2,5,
20211025,1840,1900,1920,1835,1142588,2150701470,00,0.00,N,5,-70,
20211018,1910,1910,1950,1890,1747811,3366355655,00,0.00,N,3,0,
20211012,1910,1850,1930,1840,1986760,3759583105,00,0.00,N,2,60,
20211005,1850,1840,1870,1760,1764033,3196000225,00,0.00,N,2,5,
20210927,1845,1840,1910,1825,1769251,3294057370,00,0.00,N,3,0,
20210923,1845,1815,1860,1790,684976,1253606745,00,0.00,N,2,10,
20210913,1835,1805,1865,1800,1469373,2692620910,00,0.00,N,2,25,
20210906,1810,1835,1840,1730,1738189,3100319770,00,0.00,N,5,-25,
20210830,1835,1845,1855,1785,1169913,2130134940,00,0.00,N,2,15,
20210823,1820,1665,1840,1665,1791931,3191412545,00,0.00,N,2,160,
20210817,1660,1790,1810,1660,2379833,4145914185,00,0.00,N,5,-145,
20210809,1805,1915,1915,1760,2130368,3912702665,00,0.00,N,5,-100,
20210802,1905,1860,1910,1835,1891884,3527397270,00,0.00,N,2,55,
20210726,1850,1895,1900,1845,1542254,2879194945,00,0.00,N,5,-45,
20210719,1895,1935,1935,1870,1386205,2631367595,00,0.00,N,5,-35,
20210712,1930,1900,1985,1900,2047510,3951789970,00,0.00,N,2,40,