KissMeData/002200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2795,2725,2800,2585,1033804,2847506180,00,0.00,N,2,60,
20241125,2735,2680,2770,2680,254474,690840565,00,0.00,N,2,20,
20241118,2715,2625,2735,2625,473438,1262495255,00,0.00,N,2,85,
20241111,2630,2725,2750,2610,349521,933117950,00,0.00,N,5,-95,
20241104,2725,2630,2750,2625,669758,1805087795,00,0.00,N,2,90,
20241028,2635,2640,2655,2600,251353,661891225,00,0.00,N,5,-15,
20241021,2650,2630,2680,2610,345398,912506550,00,0.00,N,2,10,
20241014,2640,2585,2670,2580,330008,865804165,00,0.00,N,2,40,
20241007,2600,2620,2630,2550,314388,809728550,00,0.00,N,5,-20,
20240930,2620,2590,2660,2505,362949,934655085,00,0.00,N,2,30,
20240923,2590,2585,2595,2530,287258,734410440,00,0.00,N,2,40,
20240919,2550,2480,2550,2480,130447,328340880,00,0.00,N,2,70,
20240909,2480,2420,2515,2420,296608,734166885,00,0.00,N,2,30,
20240902,2450,2510,2600,2435,568868,1423811640,00,0.00,N,5,-60,
20240826,2510,2470,2515,2425,444600,1102945230,00,0.00,N,2,60,
20240819,2450,2410,2540,2390,1041008,2553639780,00,0.00,N,2,50,
20240812,2400,2410,2425,2340,279680,666955430,00,0.00,N,3,0,
20240805,2400,2390,2420,1933,1469944,3178142283,00,0.00,N,2,10,
20240729,2390,2560,2560,2375,384626,949084820,00,0.00,N,5,-150,
20240722,2540,2620,2620,2500,300436,765586400,00,0.00,N,5,-70,
20240715,2610,2565,2615,2560,193548,501969430,00,0.00,N,2,45,
20240708,2565,2540,2585,2530,231887,591458915,00,0.00,N,2,25,
20240701,2540,2545,2590,2525,113010,287267955,00,0.00,N,5,-5,
20240624,2545,2650,2650,2540,203203,521169420,00,0.00,N,5,-95,
20240617,2640,2615,2680,2560,392259,1027701490,00,0.00,N,2,25,
20240610,2615,2560,2665,2540,307798,800853435,00,0.00,N,2,50,
20240603,2565,2590,2600,2565,125689,323998495,00,0.00,N,3,0,
20240527,2565,2610,2610,2545,193824,498460020,00,0.00,N,5,-30,
20240520,2595,2675,2675,2560,341574,884311710,00,0.00,N,5,-45,
20240513,2640,2725,2725,2630,148094,394099750,00,0.00,N,5,-75,
20240507,2715,2685,2720,2665,136811,368229780,00,0.00,N,2,30,
20240429,2685,2675,2725,2640,174775,468529725,00,0.00,N,2,35,
20240422,2650,2630,2675,2620,148504,392770280,00,0.00,N,3,0,
20240415,2650,2695,2695,2555,377057,985992125,00,0.00,N,5,-40,
20240408,2690,2825,2840,2665,334193,913466580,00,0.00,N,5,-145,
20240401,2835,2880,2940,2800,266351,765203290,00,0.00,N,5,-70,
20240325,2905,3025,3045,2875,420168,1231866720,00,0.00,N,5,-110,
20240318,3015,2920,3210,2920,932516,2849512045,00,0.00,N,2,65,
20240311,2950,2950,3000,2895,400957,1175022360,00,0.00,N,3,0,
20240304,2950,3035,3110,2920,563592,1707271120,00,0.00,N,5,-95,
20240226,3045,3150,3155,3025,238138,729436355,00,0.00,N,5,-90,
20240219,3135,3055,3245,3025,1167642,3680060225,00,0.00,N,2,120,
20240213,3015,3070,3100,2980,549850,1659045065,00,0.00,N,5,-55,
20240205,3070,3085,3200,3030,688319,2125808505,00,0.00,N,3,0,
20240129,3070,2920,3260,2895,783528,2376867325,00,0.00,N,2,160,
20240122,2910,2980,2980,2880,557781,1628174055,00,0.00,N,5,-70,
20240115,2980,3060,3105,2920,878728,2645898710,00,0.00,N,5,-80,
20240108,3060,3000,3440,2950,5537486,17764825960,00,0.00,N,2,60,
20240102,3000,2990,3085,2985,554645,1675627180,00,0.00,N,2,35,
20231226,2965,3100,3155,2845,1143624,3402703930,00,0.00,N,5,-150,
20231218,3115,3240,3390,3035,3185050,10337252990,00,0.00,N,5,-65,
20231211,3180,3280,3380,3120,1516301,4892507665,00,0.00,N,5,-100,
20231204,3280,3220,3445,3145,3433514,11386117655,00,0.00,N,2,95,
20231127,3185,3455,3455,3040,4018253,12989863205,00,0.00,N,5,-95,
20231120,3280,3370,3650,3065,21883251,74449645210,00,0.00,N,2,90,
20231113,3190,2775,3370,2770,12679911,39879973990,00,0.00,N,2,415,
20231106,2775,2765,2850,2705,151840,421433160,00,0.00,N,2,20,
20231030,2755,2795,3045,2655,534166,1479400490,00,0.00,N,5,-40,
20231023,2795,2765,2820,2650,274319,753857280,00,0.00,N,2,30,
20231016,2765,2865,2900,2650,216226,597567500,00,0.00,N,5,-105,
20231010,2870,2715,2875,2680,301888,836422450,00,0.00,N,2,150,
20231004,2720,2820,2820,2630,177619,477248875,00,0.00,N,5,-105,
20230925,2825,2860,2900,2790,175476,498338455,00,0.00,N,5,-30,
20230918,2855,2975,2980,2845,183195,535821060,00,0.00,N,5,-120,
20230911,2975,3000,3015,2890,246325,723982610,00,0.00,N,5,-25,
20230904,3000,3030,3090,2965,275163,833301295,00,0.00,N,5,-30,
20230828,3030,2945,3135,2930,481393,1474696010,00,0.00,N,2,80,
20230821,2950,2945,3015,2875,170662,506428920,00,0.00,N,2,50,
20230814,2900,2980,3015,2855,104803,306741345,00,0.00,N,5,-115,
20230807,3015,2940,3050,2830,181840,536960325,00,0.00,N,2,75,
20230731,2940,2945,2995,2800,214279,621026470,00,0.00,N,5,-30,
20230724,2970,3020,3020,2595,566097,1560276760,00,0.00,N,5,-50,
20230717,3020,3025,3080,2940,500988,1503594830,00,0.00,N,2,20,
20230710,3000,3005,3080,2965,244467,733277655,00,0.00,N,5,-50,
20230703,3050,2835,3050,2820,262605,759134730,00,0.00,N,2,245,
20230626,2805,2870,2950,2740,282481,801000470,00,0.00,N,5,-70,
20230619,2875,2980,3020,2870,200097,584696060,00,0.00,N,5,-105,
20230612,2980,3085,3180,2815,452801,1341769740,00,0.00,N,5,-105,
20230605,3085,3090,3210,3075,271666,847890065,00,0.00,N,5,-10,
20230530,3095,3175,3190,3060,279211,869006525,00,0.00,N,5,-75,
20230522,3170,3365,3365,3160,262468,855583505,00,0.00,N,5,-210,
20230515,3380,3330,3430,3225,273423,906219570,00,0.00,N,2,50,
20230508,3330,3440,3500,3290,309375,1045730645,00,0.00,N,5,-110,
20230502,3440,3340,3520,3315,245611,840639285,00,0.00,N,2,70,
20230424,3370,3380,3400,3115,486987,1592008325,00,0.00,N,5,-15,
20230417,3385,3500,3690,3290,1630463,5634816585,00,0.00,N,5,-135,
20230410,3520,3520,3520,3520,0,0,00,0.00,N,3,0,
20230403,3520,3585,3790,3465,1319775,4736020750,00,0.00,N,5,-50,
20230327,3570,3350,3575,3240,477815,1626074650,00,0.00,N,2,190,
20230320,3380,3360,3530,3350,416255,1427722100,00,0.00,N,5,-25,
20230313,3405,3520,3550,3315,625755,2132249950,00,0.00,N,5,-165,
20230306,3570,3405,3600,3270,962075,3296396600,00,0.00,N,2,170,
20230227,3400,3470,3800,3345,1706806,6069089550,00,0.00,N,5,-95,
20230220,3495,3650,3840,3405,1499215,5440141950,00,0.00,N,5,-150,
20230213,3645,3410,3660,3330,1613275,5610909800,00,0.00,N,2,270,
20230206,3375,3135,3400,3110,783745,2547351850,00,0.00,N,2,240,
20230130,3135,2975,3145,2910,623135,1902650550,00,0.00,N,2,160,
20230125,2975,2955,2990,2870,177157,521203000,00,0.00,N,2,40,
20230116,2935,2945,2960,2865,285595,832509800,00,0.00,N,5,-5,
20230109,2940,2960,2990,2860,802295,2352696700,00,0.00,N,5,-20,
20230102,2960,2870,2970,2600,770115,2141786700,00,0.00,N,2,85,
20221226,2875,2800,2980,2785,1283536,3709897650,00,0.00,N,2,90,
20221219,2785,2795,2915,2665,932755,2585980800,00,0.00,N,2,10,
20221212,2775,3335,3345,2770,2461625,7423739350,00,0.00,N,5,-520,
20221205,3295,2905,3370,2830,3832485,12097677600,00,0.00,N,2,375,
20221128,2920,2940,2955,2805,712955,2066803350,00,0.00,N,5,-20,
20221121,2940,2810,2940,2730,1028895,2936779850,00,0.00,N,2,120,
20221114,2820,2805,2860,2775,716855,2016842850,00,0.00,N,5,-10,
20221107,2830,2560,2830,2545,1216225,3282655550,00,0.00,N,2,285,
20221031,2545,2515,2620,2515,1265595,3262365800,00,0.00,N,2,15,
20221024,2530,2605,2610,2505,217285,555502000,00,0.00,N,5,-75,
20221017,2605,2425,2650,2400,474865,1196503950,00,0.00,N,2,165,
20221011,2440,2460,2480,2355,155186,375020400,00,0.00,N,5,-20,
20221004,2460,2405,2510,2355,159426,392849050,00,0.00,N,2,75,
20220926,2385,2525,2525,2360,442655,1074861400,00,0.00,N,5,-170,
20220919,2555,2535,2575,2495,215905,544884400,00,0.00,N,5,-15,
20220913,2570,2625,2650,2530,299156,774268600,00,0.00,N,5,-50,
20220905,2620,2550,2650,2495,291796,741430650,00,0.00,N,2,25,
20220829,2595,2395,2605,2395,408925,1036159900,00,0.00,N,2,165,
20220822,2430,2425,2555,2395,148375,364294200,00,0.00,N,5,-35,
20220816,2465,2450,2560,2420,358746,898733300,00,0.00,N,2,25,
20220808,2440,2340,2450,2300,88245,209646350,00,0.00,N,2,80,
20220801,2360,2320,2370,2280,200025,468383800,00,0.00,N,2,60,
20220725,2300,2210,2350,2190,169135,380596250,00,0.00,N,2,90,
20220718,2210,2180,2275,2170,493455,1090029950,00,0.00,N,2,30,
20220711,2180,2305,2320,2140,160455,352182800,00,0.00,N,5,-115,
20220704,2295,2235,2350,2200,82885,187576300,00,0.00,N,2,60,
20220627,2235,2260,2350,2215,145495,329588400,00,0.00,N,2,25,
20220620,2210,2290,2590,2055,762575,1740558150,00,0.00,N,5,-80,
20220613,2290,2495,2740,2210,1034915,2567530300,00,0.00,N,5,-225,
20220607,2515,2550,2835,2495,716226,1895765950,00,0.00,N,5,-35,
20220530,2550,2540,2595,2475,135276,341378650,00,0.00,N,2,50,
20220523,2500,2550,2550,2495,267765,672337150,00,0.00,N,5,-50,
20220516,2550,2530,2565,2500,145805,369538900,00,0.00,N,2,25,
20220509,2525,2590,2625,2495,323615,822391900,00,0.00,N,5,-85,
20220502,2610,2630,2675,2550,288506,756708950,00,0.00,N,5,-30,
20220425,2640,2580,2660,2570,460955,1206098950,00,0.00,N,2,30,
20220418,2610,2500,2650,2495,497805,1287106450,00,0.00,N,2,110,
20220411,2500,2560,2565,2440,444185,1105178150,00,0.00,N,5,-60,
20220404,2560,2540,2580,2460,321125,810929550,00,0.00,N,3,0,
20220328,2560,2440,2560,2395,357645,894631600,00,0.00,N,2,120,
20220321,2440,2435,2485,2410,244985,600253450,00,0.00,N,2,10,
20220314,2430,2280,2435,2255,223195,527610250,00,0.00,N,2,150,
20220307,2280,2310,2325,2245,88226,200232200,00,0.00,N,5,-30,
20220228,2310,2275,2325,2245,115126,263958650,00,0.00,N,2,40,
20220221,2270,2290,2310,2250,150475,342528850,00,0.00,N,5,-40,
20220214,2310,2340,2400,2275,335355,775256000,00,0.00,N,5,-45,
20220207,2355,2410,2420,2345,191635,454546750,00,0.00,N,5,-50,
20220203,2405,2275,2520,2275,199658,479353600,00,0.00,N,2,150,
20220124,2255,2425,2455,2200,476585,1098780700,00,0.00,N,5,-230,
20220117,2485,2515,2530,2405,474095,1165326300,00,0.00,N,5,-60,
20220110,2545,2575,2600,2515,203355,517019150,00,0.00,N,5,-25,
20220103,2570,2575,2630,2545,521485,1347392600,00,0.00,N,2,20,
20211227,2550,2520,2570,2475,506436,1281594950,00,0.00,N,2,35,
20211220,2515,2520,2530,2450,321665,797449850,00,0.00,N,5,-25,
20211213,2540,2550,2585,2510,331135,838740800,00,0.00,N,5,-10,
20211206,2550,2550,2600,2515,392245,1001498500,00,0.00,N,3,0,
20211129,2550,2495,2565,2335,756145,1862114450,00,0.00,N,2,30,
20211122,2520,2500,2630,2495,897935,2303782150,00,0.00,N,2,20,
20211115,2500,2515,2590,2460,427395,1072497250,00,0.00,N,5,-15,
20211108,2515,2525,2575,2460,409755,1022952550,00,0.00,N,5,-10,
20211101,2525,2580,2640,2510,546185,1402888900,00,0.00,N,5,-55,
20211025,2580,2665,2665,2570,658575,1724814250,00,0.00,N,5,-65,
20211018,2645,2610,3000,2540,2966265,8123558750,00,0.00,N,2,50,
20211012,2595,2635,2650,2530,391436,1014619900,00,0.00,N,5,-40,
20211005,2635,2650,2670,2460,522806,1344866200,00,0.00,N,5,-15,
20210927,2650,2685,2805,2625,868575,2351743150,00,0.00,N,5,-15,
20210923,2665,2755,2780,2655,192478,519387200,00,0.00,N,5,-90,
20210913,2755,2695,2780,2660,534375,1461611150,00,0.00,N,2,70,
20210906,2685,2775,2800,2640,796715,2158890800,00,0.00,N,5,-95,
20210830,2780,2750,2780,2620,901205,2426739600,00,0.00,N,2,50,
20210823,2730,2580,2745,2515,772125,2055890750,00,0.00,N,2,200,
20210817,2530,2740,2740,2465,1281376,3350587300,00,0.00,N,5,-215,
20210809,2745,2895,2910,2720,1254325,3517152450,00,0.00,N,5,-155,
20210802,2900,2780,2990,2750,1205345,3467798000,00,0.00,N,2,105,
20210726,2795,2945,2955,2790,1169025,3353435650,00,0.00,N,5,-130,
20210719,2925,3135,3255,2910,2083515,6286949550,00,0.00,N,5,-220,
20210712,3145,3020,3295,2935,6414995,19855970800,00,0.00,N,2,155,