KissMeData/002410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1935,1935,1935,1935,0,0,00,0.00,N,3,0,
20250331,1935,1935,1935,1935,0,0,00,0.00,N,3,0,
20250324,1935,1935,1935,1935,0,0,00,0.00,N,3,0,
20250317,1935,2045,2375,1933,8384542,18068697277,00,0.00,N,5,-110,
20250310,2045,2895,2895,1950,11711559,26947225106,00,0.00,N,5,-850,
20250304,2895,2650,2965,2610,6431134,17963034822,00,0.00,N,5,-70,
20250224,2965,3320,3600,2825,17735021,56848100855,00,0.00,N,5,-235,
20250217,3200,3610,3730,3100,10014162,34488971180,00,0.00,N,5,-505,
20250210,3705,3710,4175,3190,40016760,148020698050,00,0.00,N,5,-20,
20250203,3725,2810,3880,2715,53669332,187995676210,00,0.00,N,2,825,
20250131,2900,2950,2950,2805,1096900,3159302830,00,0.00,N,5,-140,
20250120,3040,3530,3650,2870,13675706,44684392395,00,0.00,N,5,-635,
20250113,3675,3405,4150,3145,36842779,131614968765,00,0.00,N,2,280,
20250106,3395,2540,3480,2480,51186665,160768508820,00,0.00,N,2,820,
20241230,2575,2370,2725,2345,5866744,15090181945,00,0.00,N,2,85,
20241223,2490,2805,2805,2450,8119809,21003630840,00,0.00,N,5,-325,
20241216,2815,3600,3730,2730,17471711,55953490260,00,0.00,N,5,-855,
20241209,3670,2500,4195,2125,63053147,216797402475,00,0.00,N,2,1070,
20241202,2600,2845,3250,2510,30050759,86272590035,00,0.00,N,5,-255,
20241125,2855,3490,3900,2750,36150020,118454875450,00,0.00,N,5,-445,
20241118,3300,2750,3700,2320,67158650,209553485775,00,0.00,N,2,550,
20241111,2750,1011,2850,1010,51111493,113496999561,00,0.00,N,2,1739,
20241104,1011,1012,1022,999,108072,109231961,00,0.00,N,5,-1,
20241028,1012,1010,1032,985,194886,196138345,00,0.00,N,2,2,
20241021,1010,1095,1095,1000,198064,206113944,00,0.00,N,5,-85,
20241014,1095,1140,1325,1095,684642,803919845,00,0.00,N,5,-35,
20241007,1130,1148,1160,1126,67238,76761953,00,0.00,N,5,-18,
20240930,1148,1191,1196,1143,58359,67937803,00,0.00,N,5,-43,
20240923,1191,1179,1195,1114,109878,129412364,00,0.00,N,2,12,
20240919,1179,1175,1194,1151,60191,70912704,00,0.00,N,2,4,
20240909,1175,1150,1185,1125,104832,120640910,00,0.00,N,5,-3,
20240902,1178,1281,1281,1150,224017,270363930,00,0.00,N,5,-115,
20240826,1293,1313,1327,1281,103121,134134326,00,0.00,N,5,-23,
20240819,1316,1281,1372,1259,233429,307001012,00,0.00,N,2,35,
20240812,1281,1323,1355,1278,210403,275959556,00,0.00,N,5,-42,
20240805,1323,1323,1347,1181,481067,610403324,00,0.00,N,3,0,
20240729,1323,1402,1572,1318,1603954,2342174342,00,0.00,N,5,-79,
20240722,1402,1427,1500,1371,763225,1104900579,00,0.00,N,5,-25,
20240715,1427,1340,1515,1332,1128891,1603252540,00,0.00,N,2,85,
20240708,1342,1230,1568,1216,5159192,7404889231,00,0.00,N,2,112,
20240701,1230,1291,1295,1192,260471,318865954,00,0.00,N,5,-52,
20240624,1282,1320,1320,1251,132714,170864585,00,0.00,N,5,-33,
20240617,1315,1351,1353,1307,178343,236618853,00,0.00,N,5,-36,
20240610,1351,1390,1396,1343,291873,399948364,00,0.00,N,5,-45,
20240603,1396,1422,1445,1394,149612,211145564,00,0.00,N,5,-26,
20240527,1422,1410,1514,1400,300161,427305991,00,0.00,N,2,10,
20240520,1412,1405,1498,1397,207900,295331614,00,0.00,N,2,7,
20240513,1405,1453,1572,1398,453130,655985507,00,0.00,N,5,-48,
20240507,1453,1439,1460,1427,137276,197761364,00,0.00,N,2,25,
20240429,1428,1489,1500,1401,248358,363657638,00,0.00,N,5,-61,
20240422,1489,1385,1775,1375,3648898,5884717816,00,0.00,N,2,105,
20240415,1384,1489,1489,1350,343491,479924177,00,0.00,N,5,-112,
20240408,1496,1399,1570,1367,524563,769124820,00,0.00,N,2,98,
20240401,1398,1573,1588,1398,490142,732216178,00,0.00,N,5,-176,
20240325,1574,1655,1655,1568,375959,605648475,00,0.00,N,5,-81,
20240318,1655,1719,1785,1644,514800,867499430,00,0.00,N,5,-58,
20240311,1713,1700,1766,1687,365667,627970147,00,0.00,N,2,2,
20240304,1711,1705,1786,1667,463113,791789722,00,0.00,N,2,7,
20240226,1704,1685,1723,1668,318824,541097493,00,0.00,N,2,19,
20240219,1685,1782,1795,1684,416074,718736262,00,0.00,N,5,-89,
20240213,1774,1698,1795,1698,331851,583678494,00,0.00,N,2,74,
20240205,1700,1785,1793,1690,444374,764662645,00,0.00,N,5,-87,
20240129,1787,1879,1879,1750,317112,570470450,00,0.00,N,5,-82,
20240122,1869,2000,2025,1725,938181,1770005073,00,0.00,N,5,-131,
20240115,2000,2150,2150,1985,584714,1199838925,00,0.00,N,5,-150,
20240108,2150,2245,2265,2120,598224,1315872570,00,0.00,N,5,-75,
20240102,2225,2170,2345,2100,1374556,3034039170,00,0.00,N,2,125,
20231226,2100,2120,2140,2065,380397,798864290,00,0.00,N,5,-25,
20231218,2125,2340,2340,2120,1162930,2564061005,00,0.00,N,5,-235,
20231211,2360,2665,2930,2300,7074490,18775497565,00,0.00,N,5,-85,
20231204,2445,2105,2665,2040,4178500,9959995645,00,0.00,N,2,320,
20231127,2125,2080,2150,2015,373974,783948270,00,0.00,N,2,45,
20231120,2080,2030,2125,2030,192473,401170570,00,0.00,N,2,35,
20231113,2045,2050,2170,1995,261230,542176728,00,0.00,N,3,0,
20231106,2045,2125,2250,2030,237344,503832795,00,0.00,N,5,-75,
20231030,2120,2005,2120,1988,220275,452207406,00,0.00,N,2,70,
20231023,2050,2085,2185,1946,473682,976613752,00,0.00,N,5,-75,
20231016,2125,2190,2330,1990,965721,2075423589,00,0.00,N,5,-50,
20231010,2175,2265,2295,2145,246453,542633880,00,0.00,N,5,-105,
20231004,2280,2370,2380,2160,290875,654337030,00,0.00,N,5,-100,
20230925,2380,2430,2560,2310,731270,1766626660,00,0.00,N,5,-100,
20230918,2480,2585,2980,2475,2623062,7125241315,00,0.00,N,5,-90,
20230911,2570,2580,2695,2450,423389,1094647080,00,0.00,N,2,40,
20230904,2530,2600,2690,2430,452453,1168597255,00,0.00,N,5,-75,
20230828,2605,2415,2785,2415,912154,2367038040,00,0.00,N,2,175,
20230821,2430,2365,2465,2320,430126,1022121180,00,0.00,N,2,20,
20230814,2410,2580,2625,2355,381504,932021985,00,0.00,N,5,-205,
20230807,2615,2660,2675,2465,580807,1489405970,00,0.00,N,5,-45,
20230731,2660,2660,2725,2520,534554,1404840620,00,0.00,N,2,45,
20230724,2615,2815,2865,2400,1118216,2926532120,00,0.00,N,5,-250,
20230717,2865,3090,3175,2840,956957,2863696725,00,0.00,N,5,-120,
20230710,2985,2955,3260,2955,1335305,4152331025,00,0.00,N,2,30,
20230703,2955,3110,3255,2880,987912,3019780140,00,0.00,N,5,-145,
20230626,3100,3200,3565,3050,3034023,10074883105,00,0.00,N,5,-20,
20230619,3120,3100,3550,3050,5207816,17574631840,00,0.00,N,2,30,
20230612,3090,3180,3210,2875,1260329,3825295435,00,0.00,N,5,-90,
20230605,3180,3155,3275,3150,561894,1807666600,00,0.00,N,2,25,
20230530,3155,3305,3315,3105,791810,2522508670,00,0.00,N,5,-150,
20230522,3305,3310,3830,3240,14677456,52684061935,00,0.00,N,2,50,
20230515,3255,3135,3375,3030,2209408,7092796550,00,0.00,N,2,90,
20230508,3165,2925,3415,2855,4627040,14688338205,00,0.00,N,2,255,
20230502,2910,2630,3170,2630,3845882,11381043350,00,0.00,N,2,280,
20230424,2630,2810,2840,2605,687833,1845409780,00,0.00,N,5,-220,
20230417,2850,2900,3015,2775,761235,2208980940,00,0.00,N,5,-60,
20230410,2910,2830,2925,2670,854357,2371143200,00,0.00,N,2,80,
20230403,2830,2850,3020,2815,810437,2377262075,00,0.00,N,5,-55,
20230327,2885,2860,2980,2755,885272,2513771450,00,0.00,N,2,15,
20230320,2870,3060,3125,2835,810936,2394260995,00,0.00,N,5,-190,
20230313,3060,2985,3120,2915,869336,2618345015,00,0.00,N,2,30,
20230306,3030,3290,3330,3030,935035,2961826535,00,0.00,N,5,-260,
20230227,3290,3445,3510,3275,794075,2687877270,00,0.00,N,5,-195,
20230220,3485,3515,3680,3440,797359,2843779985,00,0.00,N,5,-15,
20230213,3500,3550,3665,3430,795505,2817073535,00,0.00,N,5,-95,
20230206,3595,3830,3840,3575,953095,3553980500,00,0.00,N,5,-255,
20230130,3850,3925,3970,3825,2142990,8351393965,00,0.00,N,5,-50,
20230125,3900,3690,3925,3625,2155467,8231828015,00,0.00,N,2,200,
20230116,3700,3645,3740,3425,1041828,3741011695,00,0.00,N,2,40,
20230109,3660,3655,3770,3605,1357942,4994893020,00,0.00,N,2,50,
20230102,3610,3380,3840,3190,4987238,17694428180,00,0.00,N,2,230,
20221226,3380,3425,3550,3340,804532,2770830545,00,0.00,N,5,-45,
20221219,3425,3800,3815,3420,1272587,4616035690,00,0.00,N,5,-375,
20221212,3800,3940,4080,3725,1399824,5456222280,00,0.00,N,5,-215,
20221205,4015,4425,4460,3835,2783564,11520278550,00,0.00,N,5,-365,
20221128,4380,4955,5030,4375,8348288,39668595875,00,0.00,N,5,-620,
20221121,5000,4035,5470,3915,39773405,188722081360,00,0.00,N,2,1030,
20221114,3970,3980,4150,3715,4953239,19582802555,00,0.00,N,2,5,
20221107,3965,3165,4370,3165,21043917,85559619675,00,0.00,N,2,820,
20221031,3145,3205,3300,3085,908642,2904465405,00,0.00,N,5,-15,
20221024,3160,3540,3685,3090,2738153,9248178300,00,0.00,N,5,-335,
20221017,3495,3085,3700,3065,8227295,28528569990,00,0.00,N,2,350,
20221011,3145,3230,3235,2870,1333642,4069016445,00,0.00,N,5,-200,
20221004,3345,3180,3445,3155,785720,2584035805,00,0.00,N,2,215,
20220926,3130,3420,3525,3050,1766931,5757130755,00,0.00,N,5,-395,
20220919,3525,3910,3940,3520,1180446,4415802265,00,0.00,N,5,-405,
20220913,3930,4050,4225,3925,1015804,4146488850,00,0.00,N,5,-110,
20220905,4040,4275,4410,4040,1014561,4272127700,00,0.00,N,5,-265,
20220829,4305,4485,4560,4185,1505831,6593251765,00,0.00,N,5,-385,
20220822,4690,4645,4815,4480,2950958,13855199330,00,0.00,N,5,-30,
20220816,4720,5730,5730,4710,6153285,32068835160,00,0.00,N,5,-1110,
20220808,5830,5510,5920,5240,14496245,81244620290,00,0.00,N,2,260,
20220801,5570,4490,5870,4455,19914360,106156660735,00,0.00,N,2,1105,
20220725,4465,4500,4550,4330,1095258,4861407015,00,0.00,N,5,-50,
20220718,4515,4180,4705,4180,2906046,13084817270,00,0.00,N,2,340,
20220711,4175,4615,4675,4040,2741831,12000806385,00,0.00,N,5,-475,
20220704,4650,4710,5420,4520,30896510,156656947180,00,0.00,N,2,25,
20220627,4625,3600,5100,3565,37073684,172857768585,00,0.00,N,2,1060,
20220620,3565,4030,4140,3270,1558089,5643259380,00,0.00,N,5,-465,
20220613,4030,4370,4390,3775,1522714,6201920015,00,0.00,N,5,-435,
20220607,4465,4855,4935,4430,770009,3581012385,00,0.00,N,5,-385,
20220530,4850,4855,4970,4780,785738,3836952650,00,0.00,N,2,55,
20220523,4795,4810,5090,4620,2666001,12944966625,00,0.00,N,5,-20,
20220516,4815,5100,5300,4695,2549320,12738370985,00,0.00,N,5,-305,
20220509,5120,6020,6190,5010,3113876,17301504700,00,0.00,N,5,-940,
20220502,6060,6440,6900,6010,11129415,73507220810,00,0.00,N,5,-380,
20220425,6440,5740,6800,5630,19862834,126053836990,00,0.00,N,2,600,
20220418,5840,5870,5990,5390,3614204,20672523800,00,0.00,N,2,20,
20220411,5820,5810,6060,5470,6409806,36986645520,00,0.00,N,2,10,
20220404,5810,6460,6720,5780,4163782,26003395450,00,0.00,N,5,-670,
20220328,6480,7100,7340,6410,10431532,71536223860,00,0.00,N,5,-550,
20220321,7030,5950,8070,5690,85817366,598878662630,00,0.00,N,2,1060,
20220314,5970,4015,6050,3960,48022008,257665162945,00,0.00,N,2,1975,
20220307,3995,3895,4390,3215,9943810,38662926450,00,0.00,N,2,100,
20220228,3895,4040,4105,3675,3406523,13279724710,00,0.00,N,5,-80,
20220221,3975,4260,4525,3800,3188452,12941201770,00,0.00,N,5,-315,
20220214,4290,4335,4415,4020,2867472,12000298955,00,0.00,N,5,-195,
20220207,4485,4750,4850,4465,1974161,9184566730,00,0.00,N,5,-225,
20220203,4710,4955,4995,4700,1269847,6152775705,00,0.00,N,5,-150,
20220124,4860,5060,5120,4420,4465205,21164740515,00,0.00,N,5,-260,
20220117,5120,6100,6100,5020,2869791,15689831150,00,0.00,N,5,-980,
20220110,6100,7230,7240,6040,4454366,28755133140,00,0.00,N,5,-1170,
20220103,7270,6700,7850,6540,9529868,68980153210,00,0.00,N,2,760,
20211227,6510,6120,6530,5820,3421256,21239593330,00,0.00,N,2,530,
20211220,5980,5990,6260,5700,2417727,14442164890,00,0.00,N,5,-30,
20211213,6010,6380,6400,6000,1419004,8725912750,00,0.00,N,5,-390,
20211206,6400,6250,6540,6030,2606386,16407231760,00,0.00,N,2,10,
20211129,6390,6490,6600,5670,4827249,29939083150,00,0.00,N,5,-490,
20211122,6880,7630,7980,6750,4357707,32566141090,00,0.00,N,5,-570,
20211115,7450,8050,8050,7090,5083883,38300220490,00,0.00,N,5,-510,
20211108,7960,8390,9140,7780,8472838,72685566520,00,0.00,N,5,-500,
20211101,8460,7760,8650,7670,8014235,65888710760,00,0.00,N,2,770,
20211025,7690,8400,8590,7560,4893616,40004127810,00,0.00,N,5,-500,
20211018,8190,8290,8900,7860,11612957,98102448560,00,0.00,N,5,-120,
20211012,8310,7360,9180,6820,24745208,202592976890,00,0.00,N,2,970,
20211005,7340,7720,7780,6490,7843632,55942265190,00,0.00,N,5,-480,
20210927,7820,8940,10300,7620,20095920,183680058180,00,0.00,N,5,-780,
20210923,8600,9030,9110,8390,3420131,29272256650,00,0.00,N,5,-690,
20210913,9290,10250,10550,8900,10785312,104140110660,00,0.00,N,5,-1410,
20210906,10700,10600,11300,8790,34543569,342436459420,00,0.00,N,2,500,
20210830,10200,9900,13000,9760,45005263,523964310680,00,0.00,N,2,400,
20210823,9800,8210,10250,8120,13502655,123222610290,00,0.00,N,2,1680,
20210817,8120,8480,9110,8010,7985585,68783609600,00,0.00,N,5,-260,
20210809,8380,8690,9160,7550,9239221,77667154060,00,0.00,N,5,-310,
20210802,8690,7500,9520,7290,29300347,252987832070,00,0.00,N,2,1190,
20210726,7500,9150,10300,7320,12712510,110733053620,00,0.00,N,5,-1650,
20210719,9150,8520,9170,7920,7147241,61233871370,00,0.00,N,2,650,
20210712,8500,7430,10050,7300,48031690,433414407670,00,0.00,N,2,1200,