KissMeData/002070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1004,1040,1215,996,9191816,10324600522,00,0.00,N,5,-16,
20250331,1020,780,1303,750,45513281,54073640329,00,0.00,N,2,240,
20250324,780,778,830,774,1071596,858278502,00,0.00,N,2,2,
20250317,778,784,794,775,558323,437266074,00,0.00,N,5,-5,
20250310,783,836,864,765,1285956,1019397258,00,0.00,N,5,-53,
20250304,836,820,965,797,1431645,1257827968,00,0.00,N,2,16,
20250224,820,828,870,819,447111,375745577,00,0.00,N,5,-8,
20250217,828,837,842,801,412953,339134733,00,0.00,N,5,-9,
20250210,837,861,864,815,497751,415135661,00,0.00,N,5,-24,
20250203,861,887,895,838,974125,841534624,00,0.00,N,5,-25,
20250131,886,899,900,884,100300,89211467,00,0.00,N,5,-16,
20250120,902,916,927,898,450732,410526094,00,0.00,N,5,-7,
20250113,909,925,938,899,515221,470660983,00,0.00,N,5,-16,
20250106,925,912,939,907,444751,410390046,00,0.00,N,2,7,
20241230,918,869,939,840,657730,589199786,00,0.00,N,2,41,
20241223,877,904,940,869,509244,453830746,00,0.00,N,5,-31,
20241216,908,1109,1148,901,2209590,2180674837,00,0.00,N,5,-200,
20241209,1108,970,1197,906,13606718,14755876295,00,0.00,N,2,98,
20241202,1010,788,1044,775,12682000,12148934462,00,0.00,N,2,197,
20241125,813,758,918,742,6178159,5233172647,00,0.00,N,2,56,
20241118,757,760,788,736,511085,388798973,00,0.00,N,2,22,
20241111,735,801,804,730,566872,425883770,00,0.00,N,5,-69,
20241104,804,804,842,801,181044,146330752,00,0.00,N,2,3,
20241028,801,812,852,801,231133,189749227,00,0.00,N,5,-11,
20241021,812,854,860,812,213645,179261910,00,0.00,N,5,-42,
20241014,854,883,897,832,434790,378057166,00,0.00,N,5,-37,
20241007,891,850,927,825,280568,244900387,00,0.00,N,2,41,
20240930,850,890,898,850,235898,206033366,00,0.00,N,5,-48,
20240923,898,945,945,890,225914,204740886,00,0.00,N,5,-19,
20240919,917,889,921,882,88754,80141880,00,0.00,N,2,28,
20240909,889,852,946,844,363105,323976801,00,0.00,N,2,37,
20240902,852,892,947,845,415602,374840781,00,0.00,N,5,-25,
20240826,877,911,950,846,696248,620212466,00,0.00,N,5,-33,
20240819,910,888,933,864,564971,503668726,00,0.00,N,2,22,
20240812,888,790,894,780,653379,556083327,00,0.00,N,2,98,
20240805,790,809,810,740,536818,417193105,00,0.00,N,5,-26,
20240729,816,820,846,813,240473,198549427,00,0.00,N,5,-4,
20240722,820,840,848,805,267399,221941336,00,0.00,N,5,-23,
20240715,843,869,869,830,330916,281522893,00,0.00,N,5,-13,
20240708,856,821,1016,815,7823185,7394135898,00,0.00,N,2,36,
20240701,820,833,839,812,248573,204848861,00,0.00,N,5,-11,
20240624,831,841,846,819,324519,268577447,00,0.00,N,5,-15,
20240617,846,904,904,812,548966,477383079,00,0.00,N,5,-58,
20240610,904,929,934,898,424704,389185839,00,0.00,N,5,-25,
20240603,929,936,941,920,194349,180666325,00,0.00,N,2,3,
20240527,926,956,962,918,721526,674425350,00,0.00,N,5,-43,
20240520,969,998,1006,966,390520,384755436,00,0.00,N,5,-25,
20240513,994,1001,1013,990,277369,276129813,00,0.00,N,5,-7,
20240507,1001,1011,1017,999,175615,176630375,00,0.00,N,5,-9,
20240429,1010,991,1015,986,276855,277972621,00,0.00,N,2,18,
20240422,992,1015,1019,983,592275,592547304,00,0.00,N,5,-27,
20240415,1019,1085,1091,1015,416238,433289279,00,0.00,N,5,-61,
20240408,1080,1075,1094,1060,213584,229326615,00,0.00,N,5,-4,
20240401,1084,1130,1130,1061,673519,738180212,00,0.00,N,5,-41,
20240325,1125,1163,1172,1125,351097,401163439,00,0.00,N,5,-38,
20240318,1163,1103,1186,1100,532050,604811638,00,0.00,N,2,60,
20240311,1103,1078,1140,1078,399784,439689142,00,0.00,N,2,25,
20240304,1078,1137,1145,1058,377508,417503986,00,0.00,N,5,-65,
20240226,1143,1139,1160,1124,221439,251160003,00,0.00,N,2,5,
20240219,1138,1198,1199,1135,287125,334631359,00,0.00,N,5,-61,
20240213,1199,1123,1203,1121,477936,556173203,00,0.00,N,2,76,
20240205,1123,1120,1133,1095,383212,426741988,00,0.00,N,2,3,
20240129,1120,1209,1209,1105,1013317,1159734776,00,0.00,N,5,-90,
20240122,1210,1229,1229,1204,260454,315916911,00,0.00,N,5,-19,
20240115,1229,1242,1244,1206,522514,641280147,00,0.00,N,5,-17,
20240108,1246,1266,1277,1200,546623,679861975,00,0.00,N,5,-20,
20240102,1266,1252,1293,1252,301776,385173896,00,0.00,N,2,14,
20231226,1252,1263,1264,1241,202916,254079024,00,0.00,N,5,-11,
20231218,1263,1275,1278,1257,259696,329328613,00,0.00,N,5,-12,
20231211,1275,1295,1300,1260,272028,347936856,00,0.00,N,2,4,
20231204,1271,1259,1290,1243,389415,494796220,00,0.00,N,2,12,
20231127,1259,1303,1380,1256,1689462,2312384282,00,0.00,N,5,-33,
20231120,1292,1267,1294,1232,414112,522919836,00,0.00,N,2,25,
20231113,1267,1255,1288,1231,552009,690009202,00,0.00,N,2,7,
20231106,1260,1299,1308,1247,297363,378755437,00,0.00,N,5,-6,
20231030,1266,1243,1290,1221,316281,396716797,00,0.00,N,2,24,
20231023,1242,1288,1297,1235,336591,424362361,00,0.00,N,5,-36,
20231016,1278,1330,1330,1236,386956,494249227,00,0.00,N,5,-67,
20231010,1345,1332,1360,1281,515594,684218270,00,0.00,N,2,13,
20231004,1332,1317,1448,1264,2311033,3144410020,00,0.00,N,2,15,
20230925,1317,1250,1331,1231,442496,561601276,00,0.00,N,2,67,
20230918,1250,1350,1353,1250,641714,836352891,00,0.00,N,5,-100,
20230911,1350,1340,1409,1315,490573,668531587,00,0.00,N,2,4,
20230904,1346,1411,1415,1323,458509,628697344,00,0.00,N,5,-72,
20230828,1418,1440,1459,1392,678125,964286588,00,0.00,N,5,-2,
20230821,1420,1350,1490,1350,1464039,2079698622,00,0.00,N,2,57,
20230814,1363,1424,1459,1361,1076041,1514782938,00,0.00,N,5,-61,
20230807,1424,1379,1456,1310,985394,1373493503,00,0.00,N,2,45,
20230731,1379,1344,1386,1280,730811,978236549,00,0.00,N,2,42,
20230724,1337,1465,1469,1235,2025507,2701401410,00,0.00,N,5,-126,
20230717,1463,1611,1611,1457,1770684,2692615176,00,0.00,N,5,-148,
20230710,1611,1651,1780,1590,5189485,8768710722,00,0.00,N,5,-40,
20230703,1651,1487,2020,1487,71375755,128875882676,00,0.00,N,2,164,
20230626,1487,1508,1810,1412,27020319,44355333932,00,0.00,N,5,-21,
20230619,1508,1315,1750,1273,23252602,37688964541,00,0.00,N,2,193,
20230612,1315,1352,1360,1281,517191,683274051,00,0.00,N,5,-37,
20230605,1352,1366,1383,1346,235812,321185832,00,0.00,N,5,-14,
20230530,1366,1370,1370,1331,324547,438464174,00,0.00,N,5,-11,
20230522,1377,1402,1416,1353,407192,566209956,00,0.00,N,5,-25,
20230515,1402,1329,1410,1319,619085,848613642,00,0.00,N,2,73,
20230508,1329,1323,1361,1323,287180,385587911,00,0.00,N,2,6,
20230502,1323,1326,1347,1308,255074,337076747,00,0.00,N,5,-3,
20230424,1326,1328,1359,1300,483494,638725141,00,0.00,N,5,-2,
20230417,1328,1407,1460,1325,859218,1203365486,00,0.00,N,5,-79,
20230410,1407,1387,1421,1315,689170,946742249,00,0.00,N,2,20,
20230403,1387,1431,1496,1370,1228117,1765395299,00,0.00,N,5,-45,
20230327,1432,1262,1498,1220,2205872,3106780568,00,0.00,N,2,178,
20230320,1254,1285,1299,1221,386046,484333631,00,0.00,N,5,-33,
20230313,1287,1258,1309,1200,595701,742094880,00,0.00,N,2,13,
20230306,1274,1387,1400,1255,521309,690397187,00,0.00,N,5,-117,
20230227,1391,1319,1422,1301,461833,635940204,00,0.00,N,2,68,
20230220,1323,1353,1392,1315,434534,582473315,00,0.00,N,5,-30,
20230213,1353,1402,1403,1322,568144,774980714,00,0.00,N,5,-49,
20230206,1402,1446,1480,1397,681240,975736370,00,0.00,N,5,-44,
20230130,1446,1427,1459,1386,489139,692324320,00,0.00,N,2,31,
20230125,1415,1386,1426,1358,284498,394154576,00,0.00,N,2,50,
20230116,1365,1450,1500,1330,1819059,2560229695,00,0.00,N,5,-80,
20230109,1445,1305,1685,1305,8881406,13924618815,00,0.00,N,2,155,
20230102,1290,1270,1305,1175,408272,507682580,00,0.00,N,2,20,
20221226,1270,1370,1370,1250,459048,599175970,00,0.00,N,5,-100,
20221219,1370,1470,1495,1365,463915,653824635,00,0.00,N,5,-110,
20221212,1480,1475,1645,1445,4416096,6850487155,00,0.00,N,2,10,
20221205,1470,1440,1720,1360,4653674,7313614875,00,0.00,N,2,20,
20221128,1450,1445,1470,1380,399384,571291780,00,0.00,N,2,10,
20221121,1440,1415,1490,1375,403705,575952855,00,0.00,N,2,35,
20221114,1405,1405,1615,1390,1740053,2601843140,00,0.00,N,5,-5,
20221107,1410,1310,1420,1300,405022,550698660,00,0.00,N,2,100,
20221031,1310,1255,1315,1250,246508,317497625,00,0.00,N,2,60,
20221024,1250,1245,1295,1225,296043,371211045,00,0.00,N,2,15,
20221017,1235,1280,1350,1235,287924,372791690,00,0.00,N,5,-45,
20221011,1280,1340,1340,1170,545190,676263745,00,0.00,N,5,-70,
20221004,1350,1320,1395,1305,396804,531695985,00,0.00,N,2,40,
20220926,1310,1420,1430,1255,617953,833712085,00,0.00,N,5,-140,
20220919,1450,1640,1640,1435,767611,1170761765,00,0.00,N,5,-180,
20220913,1630,1650,1720,1620,398322,662699075,00,0.00,N,5,-20,
20220905,1650,1710,1740,1625,576258,963383950,00,0.00,N,5,-70,
20220829,1720,1750,2000,1680,5701525,10667259785,00,0.00,N,5,-30,
20220822,1750,1800,1800,1690,591643,1030509380,00,0.00,N,5,-55,
20220816,1805,1930,1930,1780,830430,1539919050,00,0.00,N,5,-110,
20220808,1915,1860,2185,1800,10885153,21886941530,00,0.00,N,2,65,
20220801,1850,1815,1850,1765,374423,678418575,00,0.00,N,2,50,
20220725,1800,1745,1840,1730,569673,1021824505,00,0.00,N,2,55,
20220718,1745,1650,1780,1650,510692,885870005,00,0.00,N,2,105,
20220711,1640,1740,1740,1625,473998,789314965,00,0.00,N,5,-90,
20220704,1730,1640,1770,1580,647085,1087596340,00,0.00,N,2,85,
20220627,1645,1720,1790,1610,857764,1490851860,00,0.00,N,5,-70,
20220620,1715,1985,2015,1585,1938365,3428002085,00,0.00,N,5,-270,
20220613,1985,2245,2300,1945,2292690,4843062665,00,0.00,N,5,-290,
20220607,2275,2340,2630,2255,14944943,37133712130,00,0.00,N,5,-85,
20220530,2360,2360,2445,2310,891414,2112821215,00,0.00,N,2,10,
20220523,2350,2295,2355,2225,763021,1747565825,00,0.00,N,2,55,
20220516,2295,2330,2420,2175,1003941,2343947895,00,0.00,N,5,-35,
20220509,2330,2585,2620,2240,2543956,6195388395,00,0.00,N,5,-250,
20220502,2580,2575,2675,2550,1398926,3655383205,00,0.00,N,5,-20,
20220425,2600,2560,2730,2530,3063930,7978102855,00,0.00,N,2,35,
20220418,2565,2555,3020,2505,23865650,66854193900,00,0.00,N,2,10,
20220411,2555,2790,2850,2515,5816934,15296924635,00,0.00,N,5,-165,
20220404,2720,4025,4880,2665,81441681,308071143550,00,0.00,N,5,-830,
20220328,3550,2700,3555,2615,18895829,62859778775,00,0.00,N,2,850,
20220321,2700,2710,2810,2610,1040739,2782796635,00,0.00,N,2,75,
20220314,2625,2525,2645,2455,755131,1923035085,00,0.00,N,2,80,
20220307,2545,2630,2640,2475,546768,1381583350,00,0.00,N,5,-85,
20220228,2630,2575,2690,2545,376240,989167800,00,0.00,N,2,85,
20220221,2545,2650,2705,2485,519239,1344826680,00,0.00,N,5,-135,
20220214,2680,2660,2695,2480,605340,1572387910,00,0.00,N,5,-10,
20220207,2690,2710,2750,2675,348794,946312115,00,0.00,N,2,5,
20220203,2685,2585,2725,2585,289026,770934645,00,0.00,N,2,140,
20220124,2545,2810,2840,2395,1155581,2983924410,00,0.00,N,5,-280,
20220117,2825,3005,3025,2780,636644,1829047420,00,0.00,N,5,-185,
20220110,3010,3145,3145,2975,783472,2375613060,00,0.00,N,5,-140,
20220103,3150,2990,3180,2970,1432282,4409882765,00,0.00,N,2,185,
20211227,2965,3015,3015,2865,586922,1722417105,00,0.00,N,5,-5,
20211220,2970,2855,3090,2800,870964,2539386915,00,0.00,N,2,110,
20211213,2860,2985,3000,2850,575038,1674762570,00,0.00,N,5,-125,
20211206,2985,3050,3050,2930,757920,2257965135,00,0.00,N,5,-80,
20211129,3065,2850,3250,2740,2219027,6547719050,00,0.00,N,2,70,
20211122,2995,3245,3325,2955,2837840,8813962560,00,0.00,N,5,-285,
20211115,3280,2955,3550,2915,9081062,30227096000,00,0.00,N,2,330,
20211108,2950,2985,3110,2890,808161,2403659585,00,0.00,N,5,-45,
20211101,2995,3030,3080,2960,641979,1938323070,00,0.00,N,5,-55,
20211025,3050,3075,3230,3020,900699,2830042745,00,0.00,N,5,-25,
20211018,3075,3135,3140,3010,527745,1625221575,00,0.00,N,5,-30,
20211012,3105,2980,3160,2945,882274,2700044680,00,0.00,N,2,170,
20211005,2935,3100,3150,2825,1201793,3556994890,00,0.00,N,5,-215,
20210927,3150,3245,3380,3110,1031565,3340891960,00,0.00,N,5,-85,
20210923,3235,3270,3270,3195,557709,1793743015,00,0.00,N,5,-50,
20210913,3285,3480,3480,3275,879319,2942166865,00,0.00,N,5,-195,
20210906,3480,3570,3615,3220,1404239,4886117960,00,0.00,N,5,-15,
20210830,3495,3385,3520,3335,831753,2838176810,00,0.00,N,2,145,
20210823,3350,3200,3455,3105,779293,2558467860,00,0.00,N,2,185,
20210817,3165,3435,3455,3145,1410486,4641070425,00,0.00,N,5,-270,
20210809,3435,3670,3685,3375,1452642,5075488550,00,0.00,N,5,-230,
20210802,3665,3555,3725,3455,2097644,7498124215,00,0.00,N,2,100,
20210726,3565,3665,3740,3555,1831233,6666630475,00,0.00,N,5,-105,
20210719,3670,3770,3770,3555,4037450,14689930845,00,0.00,N,5,-100,
20210712,3770,3900,4175,3745,5537104,21606686215,00,0.00,N,5,-130,