KissMeData/002450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1283,1225,1380,1200,6189336,7968037937,00,0.00,N,2,54,
20250331,1229,1125,1236,1113,2177710,2563702600,00,0.00,N,2,104,
20250324,1125,1170,1174,1122,675548,772390640,00,0.00,N,5,-45,
20250317,1170,1161,1195,1148,504163,590818427,00,0.00,N,2,6,
20250310,1164,1162,1200,1100,955107,1093075120,00,0.00,N,2,2,
20250304,1162,1162,1199,1140,728159,851698323,00,0.00,N,5,-16,
20250224,1178,1243,1264,1178,1391712,1706297885,00,0.00,N,5,-80,
20250217,1258,1225,1299,1182,2778871,3452164802,00,0.00,N,2,19,
20250210,1239,1163,1268,1159,2342039,2850572305,00,0.00,N,2,76,
20250203,1163,1342,1343,1157,6153548,7496967761,00,0.00,N,5,-224,
20250131,1387,1490,1543,1335,3682473,5257722433,00,0.00,N,5,-114,
20250120,1501,1186,1612,1170,22422588,34518500846,00,0.00,N,2,315,
20250113,1186,1176,1193,1150,449046,525293523,00,0.00,N,2,10,
20250106,1176,1172,1181,1145,280409,324354971,00,0.00,N,2,4,
20241230,1172,1193,1193,1146,271280,314340109,00,0.00,N,5,-21,
20241223,1193,1173,1214,1148,181337,214407057,00,0.00,N,2,10,
20241216,1183,1232,1247,1170,734072,882552206,00,0.00,N,5,-33,
20241209,1216,1084,1216,1030,965796,1102706224,00,0.00,N,2,120,
20241202,1096,1103,1108,1088,486849,531434518,00,0.00,N,5,-9,
20241125,1105,1111,1131,1095,411932,453729482,00,0.00,N,5,-5,
20241118,1110,1080,1114,1080,514476,563099422,00,0.00,N,2,15,
20241111,1095,1098,1100,1075,605044,655587497,00,0.00,N,5,-3,
20241104,1098,1068,1100,1067,188103,204225665,00,0.00,N,2,33,
20241028,1065,1098,1099,1060,508590,547140288,00,0.00,N,5,-33,
20241021,1098,1083,1100,1075,365724,398053875,00,0.00,N,2,15,
20241014,1083,1080,1093,1066,357150,384570949,00,0.00,N,2,3,
20241007,1080,1084,1095,1067,290270,312335304,00,0.00,N,5,-4,
20240930,1084,1075,1089,1065,152360,163823780,00,0.00,N,2,10,
20240923,1074,1071,1078,1056,446754,475578832,00,0.00,N,2,10,
20240919,1064,1075,1075,1057,63681,67579288,00,0.00,N,5,-5,
20240909,1069,1038,1072,1037,318844,337280235,00,0.00,N,2,14,
20240902,1055,1054,1065,1030,629158,654185725,00,0.00,N,2,5,
20240826,1050,1059,1060,1037,310125,324442194,00,0.00,N,5,-9,
20240819,1059,1050,1061,1040,322793,338571577,00,0.00,N,2,4,
20240812,1055,1076,1085,1031,341348,360915010,00,0.00,N,5,-15,
20240805,1070,1081,1088,992,592870,609284411,00,0.00,N,5,-19,
20240729,1089,1107,1120,1085,220142,243829881,00,0.00,N,5,-18,
20240722,1107,1100,1111,1083,236359,258981181,00,0.00,N,2,7,
20240715,1100,1102,1114,1090,369236,405961762,00,0.00,N,5,-2,
20240708,1102,1136,1136,1095,295740,327327418,00,0.00,N,5,-26,
20240701,1128,1140,1142,1113,396880,447313454,00,0.00,N,5,-11,
20240624,1139,1148,1156,1122,200640,228782438,00,0.00,N,5,-10,
20240617,1149,1164,1180,1120,672380,765967666,00,0.00,N,5,-27,
20240610,1176,1211,1211,1164,365650,429963382,00,0.00,N,5,-24,
20240603,1200,1216,1219,1179,352306,422946856,00,0.00,N,5,-1,
20240527,1201,1220,1220,1190,305767,367691044,00,0.00,N,5,-23,
20240520,1224,1342,1356,1222,730721,945916899,00,0.00,N,5,-118,
20240513,1342,1307,1428,1290,2845041,3910052114,00,0.00,N,2,35,
20240507,1307,1282,1308,1282,349554,452562205,00,0.00,N,2,14,
20240429,1293,1284,1293,1271,364637,468273022,00,0.00,N,2,9,
20240422,1284,1281,1298,1243,415040,531999626,00,0.00,N,2,3,
20240415,1281,1312,1313,1254,675862,863660028,00,0.00,N,5,-28,
20240408,1309,1257,1314,1257,870058,1124098225,00,0.00,N,2,41,
20240401,1268,1285,1285,1191,1414008,1791729412,00,0.00,N,5,-20,
20240325,1288,1283,1298,1255,1387568,1784221942,00,0.00,N,2,3,
20240318,1285,1267,1290,1265,1360768,1741739027,00,0.00,N,2,11,
20240311,1274,1286,1297,1244,1652992,2103703354,00,0.00,N,5,-11,
20240304,1285,1208,1301,1208,1707745,2159998495,00,0.00,N,2,73,
20240226,1212,1143,1217,1129,1505532,1785547054,00,0.00,N,2,81,
20240219,1131,1050,1166,1043,3048808,3409400544,00,0.00,N,2,76,
20240213,1055,1052,1059,1040,268963,282556204,00,0.00,N,2,9,
20240205,1046,1051,1064,1040,200994,210128461,00,0.00,N,5,-5,
20240129,1051,1031,1059,1023,323590,335519875,00,0.00,N,2,22,
20240122,1029,1040,1049,1021,320693,329792560,00,0.00,N,5,-11,
20240115,1040,1066,1068,1036,377765,395768051,00,0.00,N,5,-25,
20240108,1065,1081,1081,1056,279942,298317163,00,0.00,N,5,-6,
20240102,1071,1096,1096,1066,247155,266020106,00,0.00,N,5,-19,
20231226,1090,1114,1114,1080,160783,176175440,00,0.00,N,5,-24,
20231218,1114,1129,1134,1110,219911,245285715,00,0.00,N,5,-10,
20231211,1124,1128,1128,1109,148017,165780182,00,0.00,N,5,-3,
20231204,1127,1110,1128,1100,199791,223223376,00,0.00,N,2,17,
20231127,1110,1091,1111,1084,173521,190599688,00,0.00,N,2,19,
20231120,1091,1080,1099,1078,181136,196857639,00,0.00,N,2,11,
20231113,1080,1083,1085,1051,172151,183701930,00,0.00,N,2,8,
20231106,1072,1053,1086,1053,142024,151831280,00,0.00,N,2,26,
20231030,1046,1045,1050,1026,174436,180643159,00,0.00,N,2,1,
20231023,1045,1045,1064,1030,249651,260540441,00,0.00,N,5,-18,
20231016,1063,1083,1096,1047,180538,192757238,00,0.00,N,5,-33,
20231010,1096,1099,1100,1078,26579,28957836,00,0.00,N,2,7,
20231004,1089,1098,1104,1040,76046,82163472,00,0.00,N,5,-9,
20230925,1098,1098,1131,1086,142748,156752076,00,0.00,N,5,-4,
20230918,1102,1123,1128,1098,173633,193170148,00,0.00,N,5,-25,
20230911,1127,1124,1140,1120,134929,151769228,00,0.00,N,2,1,
20230904,1126,1128,1139,1122,181162,204465343,00,0.00,N,5,-10,
20230828,1136,1118,1204,1118,426541,488990759,00,0.00,N,2,13,
20230821,1123,1125,1132,1109,211629,236187907,00,0.00,N,5,-2,
20230814,1125,1139,1153,1104,353070,397256919,00,0.00,N,5,-14,
20230807,1139,1128,1153,1115,573717,648855787,00,0.00,N,2,11,
20230731,1128,1110,1175,1108,511841,584629318,00,0.00,N,2,21,
20230724,1107,1139,1144,1033,1354431,1467300824,00,0.00,N,5,-37,
20230717,1144,1196,1197,1140,548104,639332539,00,0.00,N,5,-52,
20230710,1196,1192,1210,1186,242233,290081488,00,0.00,N,5,-1,
20230703,1197,1203,1224,1188,510199,610839721,00,0.00,N,5,-6,
20230626,1203,1215,1216,1193,456558,550531624,00,0.00,N,5,-12,
20230619,1215,1223,1227,1212,562754,685796982,00,0.00,N,5,-11,
20230612,1226,1232,1237,1216,517198,633028571,00,0.00,N,5,-5,
20230605,1231,1236,1241,1226,395009,486215848,00,0.00,N,5,-5,
20230530,1236,1228,1236,1223,322171,395951136,00,0.00,N,2,10,
20230522,1226,1229,1240,1224,468405,576422590,00,0.00,N,5,-3,
20230515,1229,1242,1243,1216,302892,371471918,00,0.00,N,5,-12,
20230508,1241,1217,1270,1217,499684,621327154,00,0.00,N,2,19,
20230502,1222,1203,1236,1201,239527,291508251,00,0.00,N,2,14,
20230424,1208,1242,1242,1197,598183,723322680,00,0.00,N,5,-34,
20230417,1242,1227,1283,1226,1003548,1260415084,00,0.00,N,2,16,
20230410,1226,1228,1231,1200,538961,656852867,00,0.00,N,2,2,
20230403,1224,1239,1244,1217,359421,441729362,00,0.00,N,5,-12,
20230327,1236,1202,1244,1199,385187,472334405,00,0.00,N,2,21,
20230320,1215,1221,1250,1194,608026,739981177,00,0.00,N,5,-12,
20230313,1227,1245,1250,1182,920725,1110953867,00,0.00,N,5,-32,
20230306,1259,1283,1290,1249,563103,713249772,00,0.00,N,5,-23,
20230227,1282,1304,1322,1279,437362,565354035,00,0.00,N,5,-22,
20230220,1304,1307,1330,1300,662934,871141617,00,0.00,N,5,-3,
20230213,1307,1329,1337,1299,387019,509080227,00,0.00,N,5,-22,
20230206,1329,1332,1341,1314,394447,523655990,00,0.00,N,2,2,
20230130,1327,1322,1344,1308,799716,1058351662,00,0.00,N,2,5,
20230125,1322,1310,1326,1307,345016,453992940,00,0.00,N,2,12,
20230116,1310,1290,1330,1280,588912,767789745,00,0.00,N,2,30,
20230109,1280,1245,1290,1245,580557,736548185,00,0.00,N,2,40,
20230102,1240,1285,1295,1210,890809,1099835510,00,0.00,N,5,-45,
20221226,1285,1295,1350,1280,912068,1194809275,00,0.00,N,5,-10,
20221219,1295,1335,1335,1280,629581,821534505,00,0.00,N,5,-40,
20221212,1335,1345,1365,1325,511518,686398415,00,0.00,N,5,-10,
20221205,1345,1340,1360,1315,650153,870100055,00,0.00,N,2,15,
20221128,1330,1275,1440,1255,2009534,2682815475,00,0.00,N,2,55,
20221121,1275,1270,1300,1240,580926,734598255,00,0.00,N,2,5,
20221114,1270,1250,1305,1235,1346374,1709872320,00,0.00,N,2,30,
20221107,1240,1180,1255,1180,909655,1108939360,00,0.00,N,2,60,
20221031,1180,1185,1210,1165,490196,579633010,00,0.00,N,2,5,
20221024,1175,1185,1205,1155,840069,989926245,00,0.00,N,2,5,
20221017,1170,1140,1225,1135,735649,870594975,00,0.00,N,2,10,
20221011,1160,1215,1220,1120,1683731,1941569185,00,0.00,N,5,-65,
20221004,1225,1205,1240,1200,772189,945674915,00,0.00,N,2,45,
20220926,1180,1330,1330,1165,1480272,1810812655,00,0.00,N,5,-155,
20220919,1335,1365,1365,1295,672930,891037985,00,0.00,N,5,-20,
20220913,1355,1385,1405,1340,413235,566349025,00,0.00,N,5,-20,
20220905,1375,1380,1405,1365,435364,599480900,00,0.00,N,5,-5,
20220829,1380,1405,1435,1370,563572,789829340,00,0.00,N,5,-65,
20220822,1445,1420,1450,1390,760430,1074751540,00,0.00,N,2,10,
20220816,1435,1565,1570,1420,1994389,2928188690,00,0.00,N,5,-130,
20220808,1565,1570,1575,1525,540519,836536855,00,0.00,N,5,-10,
20220801,1575,1605,1630,1535,872753,1375152750,00,0.00,N,5,-20,
20220725,1595,1615,1695,1570,1628158,2669518010,00,0.00,N,5,-45,
20220718,1640,1440,1685,1440,3105600,4964245975,00,0.00,N,2,205,
20220711,1435,1410,1440,1340,558219,773490130,00,0.00,N,2,25,
20220704,1410,1385,1420,1325,543696,747274985,00,0.00,N,2,35,
20220627,1375,1365,1415,1355,536660,742297595,00,0.00,N,2,25,
20220620,1350,1480,1490,1290,1694052,2314295325,00,0.00,N,5,-130,
20220613,1480,1605,1605,1455,1113205,1690768975,00,0.00,N,5,-140,
20220607,1620,1660,1665,1600,432399,704605775,00,0.00,N,5,-40,
20220530,1660,1645,1670,1625,565408,932605695,00,0.00,N,2,20,
20220523,1640,1635,1650,1600,673829,1093807790,00,0.00,N,5,-5,
20220516,1645,1665,1690,1595,792831,1300746770,00,0.00,N,5,-5,
20220509,1650,1720,1725,1600,799305,1316528385,00,0.00,N,5,-80,
20220502,1730,1725,1750,1710,341025,588204210,00,0.00,N,5,-5,
20220425,1735,1725,1750,1700,564175,972621630,00,0.00,N,5,-10,
20220418,1745,1740,1770,1725,655969,1145673820,00,0.00,N,2,5,
20220411,1740,1765,1765,1710,491456,850937010,00,0.00,N,5,-25,
20220404,1765,1775,1820,1735,1352590,2402197785,00,0.00,N,5,-10,
20220328,1775,1790,1820,1760,918368,1643852995,00,0.00,N,5,-10,
20220321,1785,1760,1800,1745,731680,1298137095,00,0.00,N,2,35,
20220314,1750,1745,1775,1710,838267,1458227255,00,0.00,N,2,10,
20220307,1740,1820,1820,1710,1364678,2376143245,00,0.00,N,5,-80,
20220228,1820,1890,1890,1800,1753392,3227872005,00,0.00,N,5,-80,
20220221,1900,1740,1910,1740,3600705,6604273915,00,0.00,N,2,140,
20220214,1760,1730,1780,1685,957815,1655826635,00,0.00,N,2,20,
20220207,1740,1720,1770,1710,943840,1643426650,00,0.00,N,2,25,
20220203,1715,1670,1725,1650,540018,908893935,00,0.00,N,2,85,
20220124,1630,1700,1700,1590,1157228,1902805620,00,0.00,N,5,-75,
20220117,1705,1770,1775,1680,1282040,2197314060,00,0.00,N,5,-70,
20220110,1775,1835,1840,1765,1191350,2142907655,00,0.00,N,5,-60,
20220103,1835,1820,1845,1770,2055077,3725393755,00,0.00,N,2,10,
20211227,1825,1835,1885,1820,1574450,2903097845,00,0.00,N,5,-5,
20211220,1830,1835,1880,1805,2247335,4139509360,00,0.00,N,5,-10,
20211213,1840,1830,1855,1795,2438377,4462159775,00,0.00,N,2,50,
20211206,1790,1725,1875,1720,2586563,4628567145,00,0.00,N,2,35,
20211129,1755,1690,1780,1505,3916777,6501974365,00,0.00,N,2,25,
20211122,1730,1755,1785,1730,702982,1235498750,00,0.00,N,5,-25,
20211115,1755,1775,1825,1740,921910,1647649110,00,0.00,N,5,-15,
20211108,1770,1800,1810,1735,1088610,1930526775,00,0.00,N,5,-30,
20211101,1800,1825,1835,1775,936445,1687580500,00,0.00,N,5,-20,
20211025,1820,1815,1855,1810,870174,1592634055,00,0.00,N,5,-5,
20211018,1825,1800,1850,1785,843904,1526887310,00,0.00,N,2,15,
20211012,1810,1765,1815,1740,730459,1302010560,00,0.00,N,2,45,
20211005,1765,1785,1790,1710,1171141,2048659035,00,0.00,N,5,-25,
20210927,1790,1880,1935,1780,2388249,4456508230,00,0.00,N,5,-95,
20210923,1885,1885,1910,1870,412749,779280545,00,0.00,N,5,-15,
20210913,1900,1915,1945,1880,961400,1840188065,00,0.00,N,5,-15,
20210906,1915,1955,1960,1895,1135182,2175763560,00,0.00,N,5,-35,
20210830,1950,1920,1975,1875,1816330,3506058330,00,0.00,N,2,40,
20210823,1910,1870,1925,1840,1126171,2131994175,00,0.00,N,2,60,
20210817,1850,1840,1935,1790,3306399,6194222785,00,0.00,N,5,-5,
20210809,1855,1970,1970,1810,1932394,3642861225,00,0.00,N,5,-105,
20210802,1960,1875,1985,1870,2751634,5338929060,00,0.00,N,2,70,
20210726,1890,1880,1940,1845,2338384,4412125235,00,0.00,N,2,20,
20210719,1870,1900,1905,1845,1018598,1900621685,00,0.00,N,5,-35,
20210712,1905,1830,1925,1830,1352534,2553909525,00,0.00,N,2,70,