KissMeData/001810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1491,1480,1514,1403,43475,64065079,00,0.00,N,5,-1,
20250331,1492,1464,1500,1374,128834,187643389,00,0.00,N,2,28,
20250324,1464,1428,1493,1426,85050,123341098,00,0.00,N,2,36,
20250317,1428,1426,1464,1412,51107,73692326,00,0.00,N,2,2,
20250310,1426,1470,1480,1345,73883,105238906,00,0.00,N,5,-35,
20250304,1461,1472,1555,1443,67597,100434726,00,0.00,N,5,-11,
20250224,1472,1528,1528,1452,37440,55666973,00,0.00,N,5,-56,
20250217,1528,1440,1547,1421,66199,97637591,00,0.00,N,2,75,
20250210,1453,1458,1468,1409,26256,37976281,00,0.00,N,5,-13,
20250203,1466,1475,1491,1402,56818,82514552,00,0.00,N,5,-13,
20250131,1479,1485,1495,1441,5321,7825868,00,0.00,N,5,-12,
20250120,1491,1524,1533,1487,47645,71773275,00,0.00,N,5,-33,
20250113,1524,1612,1635,1506,67100,105493055,00,0.00,N,5,-89,
20250106,1613,1638,1655,1597,48998,79294448,00,0.00,N,5,-27,
20241230,1640,1582,1700,1547,131291,212104010,00,0.00,N,2,44,
20241223,1596,1584,1650,1578,117594,188424807,00,0.00,N,5,-35,
20241216,1631,1603,1670,1565,209076,337370856,00,0.00,N,2,11,
20241209,1620,1400,1630,1340,226214,335326661,00,0.00,N,2,163,
20241202,1457,1630,1703,1383,375128,579991165,00,0.00,N,5,-205,
20241125,1662,1555,1665,1521,140696,225460178,00,0.00,N,2,107,
20241118,1555,1566,1655,1549,159400,252476202,00,0.00,N,5,-11,
20241111,1566,1651,1689,1511,352345,568051242,00,0.00,N,5,-84,
20241104,1650,1793,1815,1650,181217,321738653,00,0.00,N,5,-143,
20241028,1793,1586,1805,1586,606515,1042674031,00,0.00,N,2,207,
20241021,1586,1623,1650,1568,260420,415138068,00,0.00,N,5,-37,
20241014,1623,1733,2055,1600,4210056,7895517199,00,0.00,N,5,-86,
20241007,1709,1702,1730,1674,56374,96044107,00,0.00,N,2,2,
20240930,1707,1679,1739,1665,64673,110121171,00,0.00,N,2,29,
20240923,1678,1720,1734,1631,50603,84906540,00,0.00,N,5,-33,
20240919,1711,1673,1711,1665,29913,50162988,00,0.00,N,2,38,
20240909,1673,1682,1682,1610,58058,95580576,00,0.00,N,5,-10,
20240902,1683,1744,1788,1683,84394,147505714,00,0.00,N,5,-61,
20240826,1744,1753,1768,1686,80630,140223307,00,0.00,N,5,-23,
20240819,1767,1670,1790,1653,125940,217764623,00,0.00,N,2,107,
20240812,1660,1530,1660,1514,62931,100162273,00,0.00,N,2,142,
20240805,1518,1692,1704,1402,98774,151661569,00,0.00,N,5,-187,
20240729,1705,1621,1716,1611,41652,69510505,00,0.00,N,2,78,
20240722,1627,1723,1737,1627,37852,63804290,00,0.00,N,5,-109,
20240715,1736,1760,1790,1688,54867,95109978,00,0.00,N,5,-26,
20240708,1762,1780,1803,1728,69315,121400202,00,0.00,N,5,-40,
20240701,1802,1816,1845,1779,73604,132469225,00,0.00,N,5,-30,
20240624,1832,1808,1900,1786,96150,175777494,00,0.00,N,2,24,
20240617,1808,1816,1900,1780,98811,179765266,00,0.00,N,5,-8,
20240610,1816,1800,1840,1800,67436,122429745,00,0.00,N,2,16,
20240603,1800,1845,1859,1758,114105,206851542,00,0.00,N,5,-45,
20240527,1845,1700,2120,1675,1957548,3744240220,00,0.00,N,2,124,
20240520,1721,1732,1750,1696,49499,85689525,00,0.00,N,5,-24,
20240513,1745,1690,1745,1670,45620,77678752,00,0.00,N,2,42,
20240507,1703,1667,1705,1640,64959,108948649,00,0.00,N,2,36,
20240429,1667,1670,1699,1644,38640,64653074,00,0.00,N,5,-10,
20240422,1677,1650,1677,1634,40087,66391272,00,0.00,N,2,27,
20240415,1650,1759,1761,1606,186084,309725321,00,0.00,N,5,-112,
20240408,1762,1820,1830,1744,51894,92567808,00,0.00,N,5,-48,
20240401,1810,1799,1823,1760,48719,87608600,00,0.00,N,2,11,
20240325,1799,1785,1860,1744,71679,129094252,00,0.00,N,2,26,
20240318,1773,1805,1834,1770,79726,142031116,00,0.00,N,5,-36,
20240311,1809,1795,1848,1774,46810,84272252,00,0.00,N,2,9,
20240304,1800,1930,1934,1800,76842,142465041,00,0.00,N,5,-130,
20240226,1930,1945,1967,1854,57295,109314622,00,0.00,N,5,-25,
20240219,1955,1940,1980,1915,82764,161861881,00,0.00,N,3,0,
20240213,1955,1958,1989,1905,62389,121617886,00,0.00,N,5,-3,
20240205,1958,1909,2005,1891,106941,208694348,00,0.00,N,2,58,
20240129,1900,1869,1921,1800,130762,245026571,00,0.00,N,2,44,
20240122,1856,1824,1877,1806,43805,81180113,00,0.00,N,2,50,
20240115,1806,1850,1875,1755,74892,137092788,00,0.00,N,5,-68,
20240108,1874,1827,1880,1811,108219,200007923,00,0.00,N,2,30,
20240102,1844,1859,1859,1819,48013,88157984,00,0.00,N,5,-11,
20231226,1855,1860,1860,1826,30160,55676121,00,0.00,N,5,-5,
20231218,1860,1910,1910,1845,86462,161191624,00,0.00,N,5,-40,
20231211,1900,1891,1952,1835,80945,153645244,00,0.00,N,2,9,
20231204,1891,1811,1894,1796,64006,118431430,00,0.00,N,2,78,
20231127,1813,1868,1886,1764,118556,216258297,00,0.00,N,5,-55,
20231120,1868,1878,1895,1835,55297,103600089,00,0.00,N,5,-6,
20231113,1874,1890,1890,1840,41357,77053324,00,0.00,N,5,-16,
20231106,1890,1875,1896,1810,75543,139890273,00,0.00,N,2,35,
20231030,1855,1760,1855,1760,33582,60981935,00,0.00,N,2,73,
20231023,1782,1706,1815,1690,90960,158567902,00,0.00,N,2,52,
20231016,1730,1839,1877,1724,176124,315036116,00,0.00,N,5,-108,
20231010,1838,1871,1907,1813,72169,133328874,00,0.00,N,5,-24,
20231004,1862,1930,1941,1857,39675,74527841,00,0.00,N,5,-79,
20230925,1941,1975,2010,1920,23976,46908215,00,0.00,N,5,-69,
20230918,2010,2000,2025,1921,55111,109261093,00,0.00,N,5,-15,
20230911,2025,2015,2045,1973,42377,85306093,00,0.00,N,5,-20,
20230904,2045,1994,2050,1994,44354,89718098,00,0.00,N,2,25,
20230828,2020,1934,2045,1929,76666,150907287,00,0.00,N,2,86,
20230821,1934,1916,2015,1910,101233,198481596,00,0.00,N,2,19,
20230814,1915,2040,2065,1905,85185,166496158,00,0.00,N,5,-160,
20230807,2075,2030,2100,1989,102602,209349035,00,0.00,N,2,45,
20230731,2030,2080,2140,2000,96541,198070090,00,0.00,N,5,-60,
20230724,2090,2195,2195,1900,356294,715231565,00,0.00,N,5,-105,
20230717,2195,2190,2265,2165,92085,202310860,00,0.00,N,5,-25,
20230710,2220,2150,2255,2145,143630,313653960,00,0.00,N,2,35,
20230703,2185,2285,2310,2175,111459,251577215,00,0.00,N,5,-100,
20230626,2285,2310,2340,2240,141879,324688620,00,0.00,N,5,-25,
20230619,2310,2280,2385,2260,233669,538726255,00,0.00,N,2,30,
20230612,2280,2375,2400,2245,580979,1348440710,00,0.00,N,5,-175,
20230605,2455,2310,2560,2305,1405044,3451039555,00,0.00,N,2,145,
20230530,2310,2365,2370,2275,78785,181529955,00,0.00,N,5,-40,
20230522,2350,2350,2400,2285,136161,320446285,00,0.00,N,5,-20,
20230515,2370,2340,2485,2255,269910,635120510,00,0.00,N,2,30,
20230508,2340,2340,2375,2310,56966,133463745,00,0.00,N,5,-15,
20230502,2355,2300,2395,2265,66841,155282930,00,0.00,N,2,55,
20230424,2300,2370,2420,2255,133672,310791600,00,0.00,N,5,-105,
20230417,2405,2460,2540,2370,284751,704024740,00,0.00,N,5,-55,
20230410,2460,2410,2500,2345,443077,1079468510,00,0.00,N,2,50,
20230403,2410,2420,2460,2360,197690,476878640,00,0.00,N,5,-10,
20230327,2420,2360,2505,2315,159046,382305750,00,0.00,N,2,35,
20230320,2385,2525,2530,2325,186395,449788110,00,0.00,N,5,-140,
20230313,2525,2480,2560,2300,291080,708867970,00,0.00,N,5,-10,
20230306,2535,2650,2675,2535,274683,720644630,00,0.00,N,5,-100,
20230227,2635,2615,3100,2550,1770475,4977496195,00,0.00,N,2,5,
20230220,2630,2690,2720,2620,210885,564161315,00,0.00,N,5,-60,
20230213,2690,2775,2790,2600,175458,474639800,00,0.00,N,5,-100,
20230206,2790,2860,2880,2785,182081,518042515,00,0.00,N,5,-75,
20230130,2865,2810,2930,2805,407785,1165726895,00,0.00,N,2,60,
20230125,2805,2740,2845,2715,134576,376859045,00,0.00,N,2,70,
20230116,2735,2775,2775,2660,140571,382643950,00,0.00,N,5,-25,
20230109,2760,2615,2790,2615,226912,613454520,00,0.00,N,2,145,
20230102,2615,2750,2750,2310,236179,596716245,00,0.00,N,2,10,
20221226,2605,2755,2800,2605,209728,570717265,00,0.00,N,5,-145,
20221219,2750,2815,2945,2740,368876,1045969345,00,0.00,N,5,-110,
20221212,2860,2780,2880,2725,445810,1261808515,00,0.00,N,2,110,
20221205,2750,2945,2965,2710,633277,1779774240,00,0.00,N,5,-195,
20221128,2945,3020,3030,2870,1625804,4787180950,00,0.00,N,5,-75,
20221121,3020,2805,3800,2805,18784764,62794919010,00,0.00,N,2,205,
20221114,2815,2800,3200,2720,4851892,14419924330,00,0.00,N,2,15,
20221107,2800,2625,2880,2620,2448483,6760267220,00,0.00,N,2,180,
20221031,2620,2570,2860,2545,2268410,6034413585,00,0.00,N,2,60,
20221024,2560,2625,2650,2440,1099358,2809923130,00,0.00,N,5,-60,
20221017,2620,2335,3050,2290,10986270,30173257735,00,0.00,N,2,255,
20221011,2365,2680,2680,2220,1185680,2851626590,00,0.00,N,5,-320,
20221004,2685,2315,2990,2300,5327821,14911553975,00,0.00,N,2,415,
20220926,2270,2750,2800,2210,674674,1639683695,00,0.00,N,5,-530,
20220919,2800,2950,2960,2775,703945,2027579650,00,0.00,N,5,-125,
20220913,2925,2895,2995,2805,488817,1422843280,00,0.00,N,2,75,
20220905,2850,2870,2905,2785,297312,845647205,00,0.00,N,5,-20,
20220829,2870,2825,2990,2740,973753,2780790290,00,0.00,N,5,-45,
20220822,2915,2850,3345,2770,4861378,14896772420,00,0.00,N,2,30,
20220816,2885,3025,3065,2835,441325,1304944320,00,0.00,N,5,-110,
20220808,2995,3270,3280,2920,2735557,8383620535,00,0.00,N,2,105,
20220801,2890,2890,2910,2775,755194,2203980000,00,0.00,N,2,35,
20220725,2855,2730,3335,2700,7363202,22763459275,00,0.00,N,2,125,
20220718,2730,2640,2945,2620,724080,1975092965,00,0.00,N,2,95,
20220711,2635,2700,2720,2535,450882,1180478715,00,0.00,N,5,-55,
20220704,2690,2600,2760,2485,746535,1955971160,00,0.00,N,2,75,
20220627,2615,2640,2750,2540,460152,1230120505,00,0.00,N,2,15,
20220620,2600,2920,2965,2470,1597021,4279286080,00,0.00,N,5,-320,
20220613,2920,3170,3170,2740,797946,2334462505,00,0.00,N,5,-300,
20220607,3220,3365,3550,3180,2180417,7350787415,00,0.00,N,5,-145,
20220530,3365,3310,3440,3225,774425,2593861450,00,0.00,N,2,65,
20220523,3300,3350,3950,3200,7886675,28567451180,00,0.00,N,5,-45,
20220516,3345,3380,3600,3295,1023398,3493399210,00,0.00,N,5,-35,
20220509,3380,3625,3670,3280,1992825,6928815180,00,0.00,N,5,-245,
20220502,3625,3770,3905,3480,2587876,9589653300,00,0.00,N,5,-145,
20220425,3770,4140,4770,3695,27070515,118309088265,00,0.00,N,5,-345,
20220418,4115,3860,4335,3785,23074292,93809617485,00,0.00,N,2,305,
20220411,3810,3780,4365,3540,19535654,78001691700,00,0.00,N,5,-15,
20220404,3825,3340,4295,3250,35402813,142881820035,00,0.00,N,2,515,
20220328,3310,3330,3475,3280,1110829,3770164855,00,0.00,N,2,5,
20220321,3305,3105,3340,3105,857745,2796585610,00,0.00,N,2,205,
20220314,3100,3090,3115,2985,377838,1152745730,00,0.00,N,2,10,
20220307,3090,3180,3195,3000,292193,894114515,00,0.00,N,5,-80,
20220228,3170,3135,3230,3065,420504,1325031090,00,0.00,N,2,35,
20220221,3135,3075,3190,3045,587623,1829843165,00,0.00,N,2,25,
20220214,3110,3185,3850,2860,10023080,34043135680,00,0.00,N,5,-105,
20220207,3215,3275,3340,3155,415005,1338240100,00,0.00,N,5,-15,
20220203,3230,3035,3335,3035,354474,1141375765,00,0.00,N,2,200,
20220124,3030,3170,3170,2910,633229,1915881065,00,0.00,N,5,-140,
20220117,3170,3200,3275,3095,395304,1249948735,00,0.00,N,5,-75,
20220110,3245,3360,3415,3245,889488,2953104990,00,0.00,N,5,-85,
20220103,3330,3235,3375,3190,785079,2586272665,00,0.00,N,2,125,
20211227,3205,3180,3290,3135,414257,1318495405,00,0.00,N,2,30,
20211220,3175,3075,3290,3060,761512,2401373280,00,0.00,N,2,75,
20211213,3100,3055,3610,2990,3547142,11673282030,00,0.00,N,2,35,
20211206,3065,2980,3080,2905,339435,1019017985,00,0.00,N,2,80,
20211129,2985,2875,3005,2605,755199,2143002340,00,0.00,N,5,-15,
20211122,3000,3045,3160,2975,651025,1998755750,00,0.00,N,5,-45,
20211115,3045,3110,3175,3005,495066,1521413260,00,0.00,N,5,-5,
20211108,3050,3140,3220,3000,795104,2478116340,00,0.00,N,5,-130,
20211101,3180,3290,3960,3180,11687102,42726817135,00,0.00,N,5,-110,
20211025,3290,3360,3370,3275,271495,901979255,00,0.00,N,5,-55,
20211018,3345,3310,3550,3285,500200,1707064875,00,0.00,N,2,40,
20211012,3305,3240,3350,3130,206858,669210835,00,0.00,N,2,70,
20211005,3235,3155,3235,2925,392080,1211288265,00,0.00,N,2,5,
20210927,3230,3360,3475,3190,423406,1415167090,00,0.00,N,5,-165,
20210923,3395,3590,3590,3350,254597,875755105,00,0.00,N,5,-235,
20210913,3630,3700,3760,3520,659752,2389684080,00,0.00,N,5,-40,
20210906,3670,3600,3715,3525,617488,2226354450,00,0.00,N,2,75,
20210830,3595,3500,3625,3445,381529,1358624720,00,0.00,N,2,95,
20210823,3500,3220,3550,3155,456720,1544457065,00,0.00,N,2,280,
20210817,3220,3595,3595,3110,650195,2199037370,00,0.00,N,5,-420,
20210809,3640,3635,3710,3450,698206,2520837400,00,0.00,N,2,10,
20210802,3630,3550,3670,3400,716431,2527570675,00,0.00,N,2,60,
20210726,3570,3785,3815,3535,664019,2463409495,00,0.00,N,5,-210,
20210719,3780,3920,4070,3725,1582160,6075044715,00,0.00,N,5,-155,
20210712,3935,3820,4140,3800,2140694,8556007815,00,0.00,N,2,115,