KissMeData/002220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1816,1860,1860,1765,46624,84206592,00,0.00,N,5,-44,
20250331,1860,1846,1868,1789,48280,88799486,00,0.00,N,2,13,
20250324,1847,1865,1912,1845,91588,172356149,00,0.00,N,5,-18,
20250317,1865,1865,1940,1849,50701,95608412,00,0.00,N,2,10,
20250310,1855,1889,1908,1830,34534,64569306,00,0.00,N,5,-23,
20250304,1878,1947,1975,1856,164930,316010751,00,0.00,N,5,-90,
20250224,1968,1990,1997,1926,56937,111355301,00,0.00,N,5,-26,
20250217,1994,1917,2025,1901,163642,323723212,00,0.00,N,2,77,
20250210,1917,1838,1918,1816,136575,257649960,00,0.00,N,2,69,
20250203,1848,1742,1920,1609,244858,433549902,00,0.00,N,2,106,
20250131,1742,1823,1823,1730,193443,338794010,00,0.00,N,5,-81,
20250120,1823,1895,1895,1765,50241,92240182,00,0.00,N,5,-72,
20250113,1895,1900,2015,1831,62128,118394085,00,0.00,N,2,6,
20250106,1889,1909,1930,1861,49863,94429826,00,0.00,N,5,-20,
20241230,1909,1854,1930,1854,23974,45493927,00,0.00,N,5,-6,
20241223,1915,1913,1960,1882,66539,126905948,00,0.00,N,5,-8,
20241216,1923,2000,2010,1920,42998,84279734,00,0.00,N,5,-67,
20241209,1990,1960,2030,1895,32651,63957297,00,0.00,N,2,30,
20241202,1960,2085,2095,1921,45824,90786086,00,0.00,N,5,-145,
20241125,2105,2070,2140,2000,27703,56713825,00,0.00,N,2,60,
20241118,2045,1904,2075,1904,36397,71976504,00,0.00,N,2,133,
20241111,1912,2150,2150,1890,101277,202830308,00,0.00,N,5,-238,
20241104,2150,1995,2190,1992,39643,82547567,00,0.00,N,2,155,
20241028,1995,2035,2035,1979,9299,18642261,00,0.00,N,5,-40,
20241021,2035,1994,2035,1981,95775,191625674,00,0.00,N,2,15,
20241014,2020,1995,2030,1985,27328,54868531,00,0.00,N,2,25,
20241007,1995,1998,2020,1988,18324,36684638,00,0.00,N,5,-3,
20240930,1998,2080,2105,1981,31916,64893740,00,0.00,N,5,-82,
20240923,2080,1987,2125,1981,42895,86691267,00,0.00,N,2,94,
20240919,1986,2025,2025,1986,8060,16077422,00,0.00,N,5,-39,
20240909,2025,1951,2060,1951,12355,24679493,00,0.00,N,2,30,
20240902,1995,2065,2085,1995,65339,132919252,00,0.00,N,5,-70,
20240826,2065,2040,2075,1981,44727,90241170,00,0.00,N,2,15,
20240819,2050,2090,2145,2030,57761,120848140,00,0.00,N,5,-60,
20240812,2110,2115,2135,2065,63135,132844395,00,0.00,N,5,-25,
20240805,2135,2165,2165,1950,69851,142846468,00,0.00,N,5,-50,
20240729,2185,2225,2245,2170,47012,104220750,00,0.00,N,5,-35,
20240722,2220,2235,2255,2115,49081,107161225,00,0.00,N,5,-30,
20240715,2250,2215,2300,2210,32750,73451730,00,0.00,N,2,15,
20240708,2235,2250,2265,2205,46249,103289270,00,0.00,N,5,-55,
20240701,2290,2275,2305,2225,56926,128713650,00,0.00,N,5,-20,
20240624,2310,2400,2400,2265,220393,511671615,00,0.00,N,5,-90,
20240617,2400,2425,2470,2380,56043,135947710,00,0.00,N,5,-60,
20240610,2460,2445,2480,2400,27051,66018875,00,0.00,N,2,15,
20240603,2445,2390,2540,2390,91970,224750185,00,0.00,N,2,55,
20240527,2390,2400,2430,2365,34314,82133805,00,0.00,N,5,-15,
20240520,2405,2430,2490,2380,59982,146136125,00,0.00,N,5,-25,
20240513,2430,2390,2490,2375,55524,135626960,00,0.00,N,2,40,
20240507,2390,2390,2560,2365,294079,713472155,00,0.00,N,3,0,
20240429,2390,2405,2440,2380,52619,125901780,00,0.00,N,5,-15,
20240422,2405,2415,2485,2385,68597,165142230,00,0.00,N,5,-45,
20240415,2450,2430,2765,2355,322745,810657295,00,0.00,N,2,20,
20240408,2430,2450,2605,2400,42571,104630555,00,0.00,N,5,-10,
20240401,2440,2630,2695,2395,106844,269890850,00,0.00,N,5,-200,
20240325,2640,2715,2720,2615,55601,147917095,00,0.00,N,5,-60,
20240318,2700,2665,2750,2620,89970,240290770,00,0.00,N,2,50,
20240311,2650,2720,2725,2625,76557,205278015,00,0.00,N,5,-80,
20240304,2730,2680,2745,2630,166178,447237120,00,0.00,N,2,90,
20240226,2640,2555,2695,2555,70295,184950900,00,0.00,N,2,75,
20240219,2565,2550,2640,2510,60815,156519330,00,0.00,N,5,-5,
20240213,2570,2600,2695,2525,119074,309154850,00,0.00,N,5,-65,
20240205,2635,2565,2705,2555,151220,394574495,00,0.00,N,2,105,
20240129,2530,2370,2890,2350,1229829,3209289290,00,0.00,N,2,155,
20240122,2375,2400,2400,2330,48704,114612290,00,0.00,N,5,-15,
20240115,2390,2400,2425,2345,55924,133393560,00,0.00,N,5,-10,
20240108,2400,2395,2440,2375,40589,97569315,00,0.00,N,5,-5,
20240102,2405,2400,2430,2370,54096,129916885,00,0.00,N,2,15,
20231226,2390,2315,2420,2245,189686,439997235,00,0.00,N,2,60,
20231218,2330,2540,2555,2300,636055,1519773760,00,0.00,N,5,-205,
20231211,2535,2475,2550,2450,59584,148738580,00,0.00,N,2,60,
20231204,2475,2530,2535,2385,142983,351031445,00,0.00,N,5,-55,
20231127,2530,2610,2625,2490,33474,84702210,00,0.00,N,5,-95,
20231120,2625,2625,2665,2570,45703,119593365,00,0.00,N,3,0,
20231113,2625,2570,2625,2515,66092,169786550,00,0.00,N,2,55,
20231106,2570,2510,2580,2480,47404,119394145,00,0.00,N,2,60,
20231030,2510,2400,2515,2370,53751,129942230,00,0.00,N,2,110,
20231023,2400,2475,2515,2340,94057,228291655,00,0.00,N,5,-115,
20231016,2515,2650,2710,2430,95029,245286015,00,0.00,N,5,-175,
20231010,2690,2710,2760,2650,95729,259459020,00,0.00,N,5,-5,
20231004,2695,2710,2750,2635,68752,184541725,00,0.00,N,5,-25,
20230925,2720,2950,2950,2635,208251,572952775,00,0.00,N,5,-230,
20230918,2950,2950,2980,2900,94748,278811000,00,0.00,N,3,0,
20230911,2950,3385,3385,2905,435747,1346505495,00,0.00,N,5,-190,
20230904,3140,3065,3300,2960,320759,1017763525,00,0.00,N,2,35,
20230828,3105,3070,3195,3050,93788,291333375,00,0.00,N,2,40,
20230821,3065,3010,3200,2930,219616,669580510,00,0.00,N,2,55,
20230814,3010,3140,3140,2800,203169,601953060,00,0.00,N,5,-120,
20230807,3130,3105,3160,3015,125432,388719970,00,0.00,N,2,30,
20230731,3100,3010,3145,2990,201501,618533085,00,0.00,N,2,70,
20230724,3030,3300,3300,2775,607960,1822584700,00,0.00,N,5,-265,
20230717,3295,3265,3375,3240,464219,1527184070,00,0.00,N,2,35,
20230710,3260,3245,3390,3170,523644,1724261720,00,0.00,N,3,0,
20230703,3260,3405,3470,3185,810087,2705148400,00,0.00,N,5,-115,
20230626,3375,3130,4065,3130,14728508,54666214570,00,0.00,N,2,245,
20230619,3130,3105,3295,3105,115075,366869600,00,0.00,N,5,-5,
20230612,3135,3370,3370,3130,69446,223252565,00,0.00,N,5,-235,
20230605,3370,3285,3390,3270,62698,208743650,00,0.00,N,2,100,
20230530,3270,3270,3425,3140,106136,353028165,00,0.00,N,5,-20,
20230522,3290,3290,3445,3280,91157,303318215,00,0.00,N,5,-25,
20230515,3315,3410,3490,3200,290017,972183600,00,0.00,N,5,-110,
20230508,3425,3285,3490,3150,236412,790634880,00,0.00,N,2,125,
20230502,3300,3080,3345,3080,138717,450916630,00,0.00,N,2,220,
20230424,3080,3190,3190,3035,153605,477498015,00,0.00,N,5,-110,
20230417,3190,3200,3290,3115,332956,1068195660,00,0.00,N,2,60,
20230410,3130,3035,3150,3000,183331,563792290,00,0.00,N,2,95,
20230403,3035,3060,3125,2970,139173,427592535,00,0.00,N,5,-25,
20230327,3060,2980,3110,2945,115133,345980925,00,0.00,N,2,85,
20230320,2975,2940,3065,2915,202714,605904140,00,0.00,N,2,5,
20230313,2970,3045,3090,2850,171026,504182400,00,0.00,N,5,-135,
20230306,3105,3300,3340,3020,224799,726255970,00,0.00,N,5,-175,
20230227,3280,3110,3440,3100,443194,1445254950,00,0.00,N,2,120,
20230220,3160,3180,3525,3105,881361,2930580770,00,0.00,N,5,-20,
20230213,3180,3090,3285,3005,314834,978089240,00,0.00,N,2,150,
20230206,3030,3205,3245,3030,195682,615021875,00,0.00,N,5,-195,
20230130,3225,3105,3400,3040,736760,2357226620,00,0.00,N,2,120,
20230125,3105,3070,3130,3035,149034,459920690,00,0.00,N,2,35,
20230116,3070,3070,3300,2990,739087,2310172800,00,0.00,N,2,60,
20230109,3010,3020,3110,2990,562967,1706274370,00,0.00,N,5,-60,
20230102,3070,2815,3400,2640,2574000,8157705295,00,0.00,N,2,255,
20221226,2815,2925,2990,2755,130043,373031090,00,0.00,N,5,-130,
20221219,2945,3045,3060,2930,136734,408567500,00,0.00,N,5,-115,
20221212,3060,3135,3230,3000,157241,489712785,00,0.00,N,5,-110,
20221205,3170,3350,3380,3125,208448,667683590,00,0.00,N,5,-180,
20221128,3350,3265,3675,3110,929691,3155402855,00,0.00,N,2,85,
20221121,3265,3230,3460,3185,1379068,4566959515,00,0.00,N,2,35,
20221114,3230,3070,3750,2980,4329605,14714493000,00,0.00,N,2,160,
20221107,3070,3010,3255,2995,196644,604594920,00,0.00,N,2,65,
20221031,3005,3050,3140,2895,172186,515097400,00,0.00,N,2,100,
20221024,2905,3180,3225,2900,200454,607928280,00,0.00,N,5,-235,
20221017,3140,3210,3480,3060,127479,411270720,00,0.00,N,5,-30,
20221011,3170,3330,3415,3030,245825,787912515,00,0.00,N,5,-190,
20221004,3360,3345,3900,3240,491598,1731183575,00,0.00,N,2,25,
20220926,3335,3840,3995,3275,488429,1734835010,00,0.00,N,5,-505,
20220919,3840,3985,4330,3720,1423471,5771978130,00,0.00,N,5,-180,
20220913,4020,3715,4090,3710,301247,1189532485,00,0.00,N,2,330,
20220905,3690,3815,3865,3645,297405,1120063645,00,0.00,N,5,-135,
20220829,3825,3930,4705,3800,1927297,8369824875,00,0.00,N,5,-185,
20220822,4010,4010,4115,3895,210369,840686305,00,0.00,N,5,-55,
20220816,4065,4470,4540,4000,287752,1235076845,00,0.00,N,5,-335,
20220808,4400,4165,4460,4080,556854,2387937920,00,0.00,N,2,220,
20220801,4180,4100,4450,4065,212111,888615100,00,0.00,N,2,80,
20220725,4100,3995,4145,3935,158095,639234415,00,0.00,N,2,105,
20220718,3995,3740,4125,3740,174573,687877480,00,0.00,N,2,260,
20220711,3735,3910,3960,3605,388470,1468372055,00,0.00,N,5,-185,
20220704,3920,3755,3990,3630,391507,1503083410,00,0.00,N,2,110,
20220627,3810,4065,4065,3710,357990,1370841505,00,0.00,N,2,10,
20220620,3800,4230,4240,3400,1226038,4679385400,00,0.00,N,5,-430,
20220613,4230,4520,4585,3950,687941,2912677585,00,0.00,N,5,-455,
20220607,4685,4915,4920,4550,486560,2293833315,00,0.00,N,5,-240,
20220530,4925,4950,5100,4695,529560,2604140980,00,0.00,N,5,-5,
20220523,4930,5000,5100,4770,721415,3546478565,00,0.00,N,5,-5,
20220516,4935,5450,5770,4700,3624371,18917742350,00,0.00,N,5,-495,
20220509,5430,6040,6100,5260,1969274,11064120550,00,0.00,N,5,-680,
20220502,6110,5320,6730,5290,6161103,37398960690,00,0.00,N,2,760,
20220425,5350,4605,6300,4440,17664549,95350586540,00,0.00,N,2,670,
20220418,4680,4160,5400,4035,9769598,48377167265,00,0.00,N,2,495,
20220411,4185,4035,4285,3925,1002950,4139282745,00,0.00,N,2,145,
20220404,4040,3930,4240,3870,549308,2238748345,00,0.00,N,2,70,
20220328,3970,3950,4130,3730,864125,3449603955,00,0.00,N,5,-25,
20220321,3995,3685,4700,3680,5714067,24037732690,00,0.00,N,2,395,
20220314,3600,3600,3700,3470,573326,2043920160,00,0.00,N,2,60,
20220307,3540,3510,3550,3295,369412,1253072040,00,0.00,N,2,30,
20220228,3510,3450,3595,3340,239010,821731885,00,0.00,N,2,65,
20220221,3445,3385,3570,3310,565343,1952178530,00,0.00,N,2,15,
20220214,3430,3250,3460,3200,442412,1475218640,00,0.00,N,2,45,
20220207,3385,3265,3440,3165,471613,1544729695,00,0.00,N,2,125,
20220203,3260,3260,3360,3235,307308,1006684080,00,0.00,N,5,-60,
20220124,3320,2945,3400,2880,1732574,5473247665,00,0.00,N,2,350,
20220117,2970,3115,3115,2880,256744,761756690,00,0.00,N,5,-130,
20220110,3100,2815,3260,2800,953166,2909558815,00,0.00,N,2,285,
20220103,2815,2675,2815,2675,430860,1179622380,00,0.00,N,2,140,
20211227,2675,2680,2710,2625,128490,341369075,00,0.00,N,2,5,
20211220,2670,2665,2675,2555,253529,661187115,00,0.00,N,5,-20,
20211213,2690,2740,2740,2620,214291,573451295,00,0.00,N,5,-60,
20211206,2750,2770,2810,2685,245225,673211120,00,0.00,N,5,-20,
20211129,2770,2630,2770,2495,465064,1217008125,00,0.00,N,2,45,
20211122,2725,2910,2960,2715,268735,765139290,00,0.00,N,5,-210,
20211115,2935,2975,3040,2785,558602,1623000795,00,0.00,N,5,-30,
20211108,2965,3110,3110,2820,309078,916724120,00,0.00,N,5,-160,
20211101,3125,3235,3280,3055,389588,1238743020,00,0.00,N,5,-110,
20211025,3235,3335,3500,3235,525763,1774850480,00,0.00,N,5,-120,
20211018,3355,3485,3635,3315,546919,1891561280,00,0.00,N,5,-80,
20211012,3435,3150,3480,3035,382532,1241188025,00,0.00,N,2,275,
20211005,3160,3200,3250,2965,393264,1211890795,00,0.00,N,5,-40,
20210927,3200,3570,3635,3150,608527,2047860715,00,0.00,N,5,-370,
20210923,3570,3430,3595,3350,379712,1309321040,00,0.00,N,2,100,
20210913,3470,3655,3700,3385,1344626,4741544280,00,0.00,N,5,-230,
20210906,3700,3220,3815,3135,3730778,12996463340,00,0.00,N,2,480,
20210830,3220,3005,3285,2980,1415441,4416774755,00,0.00,N,2,230,
20210823,2990,2885,3035,2745,692463,2024181600,00,0.00,N,2,105,
20210817,2885,2700,3075,2700,1177664,3435335890,00,0.00,N,2,155,
20210809,2730,2960,2960,2605,500805,1386470145,00,0.00,N,5,-230,
20210802,2960,2975,3015,2890,414016,1225155755,00,0.00,N,5,-30,
20210726,2990,3000,3050,2930,347783,1040578490,00,0.00,N,5,-10,
20210719,3000,3095,3115,2880,426721,1262987960,00,0.00,N,5,-95,
20210712,3095,2970,3170,2945,540897,1657402245,00,0.00,N,2,115,