KissMeData/002230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3900,3990,4000,3800,77657,304073580,00,0.00,N,5,-90,
20241125,3990,3850,4005,3850,57964,229409040,00,0.00,N,2,105,
20241118,3885,3795,3905,3720,105852,404423110,00,0.00,N,2,80,
20241111,3805,3635,3850,3455,136116,505011335,00,0.00,N,2,150,
20241104,3655,3630,3665,3550,17561,63285530,00,0.00,N,2,45,
20241028,3610,3660,4000,3575,66547,245268230,00,0.00,N,5,-85,
20241021,3695,3645,3750,3590,27497,100109910,00,0.00,N,2,50,
20241014,3645,3765,3925,3610,44393,165032885,00,0.00,N,5,-125,
20241007,3770,3820,3895,3735,54891,206702330,00,0.00,N,5,-45,
20240930,3815,3925,3935,3790,33675,129363010,00,0.00,N,5,-110,
20240923,3925,3980,3980,3855,22367,87339750,00,0.00,N,5,-15,
20240919,3940,3920,4000,3825,42417,164111430,00,0.00,N,2,20,
20240909,3920,3845,4005,3845,27867,108973265,00,0.00,N,2,75,
20240902,3845,4095,4110,3810,55494,219150315,00,0.00,N,5,-250,
20240826,4095,4120,4135,4000,74197,301453440,00,0.00,N,5,-25,
20240819,4120,4060,4130,4015,27927,114480285,00,0.00,N,2,25,
20240812,4095,3845,4130,3845,42561,171243180,00,0.00,N,2,250,
20240805,3845,4020,4020,3450,64547,238798455,00,0.00,N,5,-140,
20240729,3985,4040,4040,3945,17728,70729155,00,0.00,N,5,-15,
20240722,4000,4015,4040,3950,26580,106035745,00,0.00,N,5,-15,
20240715,4015,4005,4040,3945,32444,129849005,00,0.00,N,2,70,
20240708,3945,4000,4060,3935,26904,107513730,00,0.00,N,5,-65,
20240701,4010,4040,4085,3965,26211,105161925,00,0.00,N,5,-30,
20240624,4040,4015,4090,3995,82505,332144925,00,0.00,N,2,10,
20240617,4030,4040,4055,3990,49504,198803725,00,0.00,N,5,-10,
20240610,4040,4040,4090,4000,54381,220119910,00,0.00,N,3,0,
20240603,4040,4060,4105,3990,30414,122581780,00,0.00,N,5,-20,
20240527,4060,4095,4190,3915,103559,423615685,00,0.00,N,2,5,
20240520,4055,4040,4100,4005,50758,205622900,00,0.00,N,3,0,
20240513,4055,3880,4390,3710,243372,987645740,00,0.00,N,2,165,
20240507,3890,3760,3895,3720,52971,203148595,00,0.00,N,2,90,
20240429,3800,3760,3845,3705,53896,204437200,00,0.00,N,2,45,
20240422,3755,3590,3930,3570,113838,425614220,00,0.00,N,2,165,
20240415,3590,3610,3735,3535,110175,398384815,00,0.00,N,5,-30,
20240408,3620,3590,3710,3475,76148,273536060,00,0.00,N,2,35,
20240401,3585,3430,3750,3430,202419,728554995,00,0.00,N,2,140,
20240325,3445,3480,3500,3420,54152,186639465,00,0.00,N,5,-35,
20240318,3480,3490,3550,3450,40112,140044360,00,0.00,N,5,-50,
20240311,3530,3610,3610,3475,29557,103871990,00,0.00,N,5,-20,
20240304,3550,3655,3705,3400,73852,264381805,00,0.00,N,5,-140,
20240226,3690,3590,3930,3565,370857,1392444830,00,0.00,N,2,90,
20240219,3600,3600,3635,3575,37158,133838065,00,0.00,N,3,0,
20240213,3600,3580,3640,3560,34213,122480280,00,0.00,N,2,5,
20240205,3595,3670,3670,3545,50579,181535750,00,0.00,N,5,-75,
20240129,3670,3590,3670,3520,38539,138310670,00,0.00,N,2,135,
20240122,3535,3590,3650,3505,40764,145053130,00,0.00,N,5,-20,
20240115,3555,3615,3795,3535,83425,299167605,00,0.00,N,5,-35,
20240108,3590,3745,3825,3590,79750,295806975,00,0.00,N,5,-140,
20240102,3730,3950,3950,3720,70501,269304275,00,0.00,N,5,-230,
20231226,3960,4090,4110,3930,66056,267311510,00,0.00,N,5,-115,
20231218,4075,3980,4110,3920,80704,325681665,00,0.00,N,2,95,
20231211,3980,4010,4015,3860,49176,193213410,00,0.00,N,5,-30,
20231204,4010,4000,4030,3840,11494,45838065,00,0.00,N,2,10,
20231127,4000,4000,4005,3855,23036,91873665,00,0.00,N,2,5,
20231120,3995,4015,4055,3885,18046,72031515,00,0.00,N,5,-45,
20231113,4040,3955,4065,3870,7098,28218790,00,0.00,N,2,45,
20231106,3995,4005,4035,3815,9931,39627380,00,0.00,N,2,30,
20231030,3965,3805,3970,3795,12548,48589575,00,0.00,N,2,135,
20231023,3830,3880,3990,3665,23912,91880410,00,0.00,N,5,-50,
20231016,3880,3830,3925,3685,18048,68562745,00,0.00,N,5,-5,
20231010,3885,3825,3935,3740,36247,137121160,00,0.00,N,2,100,
20231004,3785,4005,4030,3750,21761,84156275,00,0.00,N,5,-230,
20230925,4015,4025,4060,3805,15148,60246515,00,0.00,N,5,-10,
20230918,4025,4125,4130,3995,32821,133308730,00,0.00,N,5,-100,
20230911,4125,4100,4255,4035,26168,107676615,00,0.00,N,2,25,
20230904,4100,4080,4480,4010,117270,497212090,00,0.00,N,2,25,
20230828,4075,4290,4375,4015,91508,380737040,00,0.00,N,5,-215,
20230821,4290,4450,4450,4160,16837,72520775,00,0.00,N,5,-65,
20230814,4355,4525,4720,4160,94738,424728905,00,0.00,N,5,-205,
20230807,4560,4160,4580,3995,132159,572914070,00,0.00,N,2,400,
20230731,4160,3945,4220,3850,68030,275345540,00,0.00,N,2,280,
20230724,3880,4110,4150,3820,66989,267026415,00,0.00,N,5,-275,
20230717,4155,4100,4395,4100,85760,363567340,00,0.00,N,2,10,
20230710,4145,4085,4325,3975,64903,268571490,00,0.00,N,5,-5,
20230703,4150,4370,4500,3925,129161,548326830,00,0.00,N,5,-260,
20230626,4410,4735,4750,4310,96205,434385850,00,0.00,N,5,-230,
20230619,4640,4530,4940,4435,341641,1615646285,00,0.00,N,2,70,
20230612,4570,4735,4900,4535,102996,485698360,00,0.00,N,5,-160,
20230605,4730,4590,4830,4515,65525,303389235,00,0.00,N,2,155,
20230530,4575,4505,4675,4470,82045,374257300,00,0.00,N,2,20,
20230522,4555,4480,5000,4445,513206,2452002820,00,0.00,N,2,60,
20230515,4495,4450,4560,4330,44850,200169240,00,0.00,N,2,120,
20230508,4375,4495,4545,4300,93914,415976410,00,0.00,N,5,-15,
20230502,4390,4270,4440,4200,57914,250137420,00,0.00,N,2,120,
20230424,4270,4380,4560,4035,98925,417241385,00,0.00,N,5,-105,
20230417,4375,4555,4650,4310,72815,325095770,00,0.00,N,5,-90,
20230410,4465,4300,4685,4125,228472,989634030,00,0.00,N,2,275,
20230403,4190,4170,4295,4010,114673,482165465,00,0.00,N,2,10,
20230327,4180,4815,4815,4140,140611,616793715,00,0.00,N,5,-535,
20230320,4715,4605,4740,4475,294653,1367109315,00,0.00,N,2,110,
20230313,4605,4500,4750,4330,264380,1213663335,00,0.00,N,2,105,
20230306,4500,4165,4800,4100,653963,2946084215,00,0.00,N,2,450,
20230227,4050,3680,4110,3650,211285,827524875,00,0.00,N,2,300,
20230220,3750,3630,4350,3540,892569,3524012890,00,0.00,N,2,75,
20230213,3675,3825,3850,3550,49648,183931570,00,0.00,N,2,15,
20230206,3660,3750,3805,3585,23684,87596525,00,0.00,N,5,-35,
20230130,3695,3775,3860,3645,42266,156426940,00,0.00,N,5,-80,
20230125,3775,3775,3895,3610,22051,83700210,00,0.00,N,3,0,
20230116,3775,3760,4250,3675,116877,462262010,00,0.00,N,2,15,
20230109,3760,3725,3795,3585,52965,194399860,00,0.00,N,2,100,
20230102,3660,3760,3985,3650,26612,99659525,00,0.00,N,5,-100,
20221226,3760,3970,4010,3760,48977,189899540,00,0.00,N,5,-210,
20221219,3970,4265,4280,3890,109493,448265225,00,0.00,N,2,15,
20221212,3955,3930,4180,3920,89304,362482695,00,0.00,N,2,65,
20221205,3890,3550,3960,3420,232630,875423110,00,0.00,N,2,340,
20221128,3550,3550,3620,3400,30298,105917570,00,0.00,N,3,0,
20221121,3550,3435,3605,3265,31861,110305080,00,0.00,N,2,115,
20221114,3435,3535,3630,3325,74715,258124120,00,0.00,N,5,-65,
20221107,3500,3445,3535,3370,33909,117283030,00,0.00,N,2,55,
20221031,3445,3305,3500,3305,17648,59804235,00,0.00,N,2,140,
20221024,3305,3305,3470,3260,12107,40376365,00,0.00,N,5,-15,
20221017,3320,3375,3485,3260,15256,51399075,00,0.00,N,5,-55,
20221011,3375,3425,3425,3190,23060,75928315,00,0.00,N,5,-25,
20221004,3400,3185,3490,3185,63676,212259840,00,0.00,N,2,190,
20220926,3210,3575,3575,3100,82984,273177870,00,0.00,N,5,-270,
20220919,3480,3810,3990,3480,159526,578839435,00,0.00,N,5,-315,
20220913,3795,4080,4090,3790,73715,287328725,00,0.00,N,5,-20,
20220905,3815,3855,4000,3775,51920,199417200,00,0.00,N,5,-55,
20220829,3870,4060,4060,3810,27739,108452145,00,0.00,N,5,-215,
20220822,4085,4090,4125,3920,21276,86160590,00,0.00,N,2,20,
20220816,4065,4060,4115,3970,32767,131911420,00,0.00,N,2,5,
20220808,4060,4030,4135,3990,47650,192214715,00,0.00,N,2,10,
20220801,4050,4280,4280,4025,49718,203859475,00,0.00,N,5,-145,
20220725,4195,4180,4265,4135,26962,113001030,00,0.00,N,2,65,
20220718,4130,4235,4310,4130,45450,190216465,00,0.00,N,5,-180,
20220711,4310,4290,4370,4195,69966,298787335,00,0.00,N,2,110,
20220704,4200,4390,4390,4005,69479,291237315,00,0.00,N,2,10,
20220627,4190,3985,4295,3955,52872,217964365,00,0.00,N,2,275,
20220620,3915,3920,4015,3675,68468,262849535,00,0.00,N,5,-45,
20220613,3960,4240,4240,3815,111678,442305885,00,0.00,N,5,-285,
20220607,4245,4500,4625,4245,81987,355604315,00,0.00,N,5,-310,
20220530,4555,4550,4625,4495,82277,374197870,00,0.00,N,2,15,
20220523,4540,4435,4575,4365,70919,317865285,00,0.00,N,2,135,
20220516,4405,4405,4460,4280,53676,235943210,00,0.00,N,2,25,
20220509,4380,4360,4620,4250,82895,360722875,00,0.00,N,5,-30,
20220502,4410,4550,4550,4390,42556,189595360,00,0.00,N,5,-35,
20220425,4445,4620,4620,4250,89086,397441165,00,0.00,N,5,-220,
20220418,4665,4710,4750,4580,57409,266872870,00,0.00,N,5,-45,
20220411,4710,4605,4840,4570,161433,762383720,00,0.00,N,2,105,
20220404,4605,4740,4800,4405,170433,787362960,00,0.00,N,5,-135,
20220328,4740,4820,4875,4300,393454,1795923275,00,0.00,N,5,-120,
20220321,4860,4955,5100,4730,190443,921710555,00,0.00,N,5,-70,
20220314,4930,4840,5060,4695,198736,962736720,00,0.00,N,2,60,
20220307,4870,4830,4915,4695,75086,360270140,00,0.00,N,2,40,
20220228,4830,4885,4980,4730,75754,362492435,00,0.00,N,3,0,
20220221,4830,4890,5180,4350,352489,1722956430,00,0.00,N,5,-60,
20220214,4890,4910,5140,4590,98288,473772435,00,0.00,N,5,-90,
20220207,4980,4945,5180,4820,211110,1058676390,00,0.00,N,2,165,
20220203,4815,4550,4860,4550,42999,203102265,00,0.00,N,2,265,
20220124,4550,4770,5000,4265,136337,617581065,00,0.00,N,5,-240,
20220117,4790,4955,4955,4620,96071,457814135,00,0.00,N,5,-165,
20220110,4955,5140,5180,4905,143942,721705925,00,0.00,N,5,-165,
20220103,5120,5130,5250,5020,160740,823216930,00,0.00,N,5,-10,
20211227,5130,4935,5250,4910,434325,2212163920,00,0.00,N,2,195,
20211220,4935,4915,5100,4750,127943,624615495,00,0.00,N,5,-60,
20211213,4995,5000,5080,4890,86205,427131905,00,0.00,N,2,55,
20211206,4940,4875,5080,4765,78640,388427905,00,0.00,N,2,65,
20211129,4875,4700,4940,4370,163088,776434380,00,0.00,N,5,-75,
20211122,4950,4990,5840,4950,963130,5151118145,00,0.00,N,5,-10,
20211115,4960,4810,5000,4795,123602,603477370,00,0.00,N,2,150,
20211108,4810,4795,5140,4725,205374,999862145,00,0.00,N,5,-20,
20211101,4830,4700,4950,4655,75617,364814905,00,0.00,N,2,70,
20211025,4760,4785,4970,4705,103362,500240320,00,0.00,N,5,-40,
20211018,4800,4690,5190,4605,259489,1265978255,00,0.00,N,2,110,
20211012,4690,4550,4695,4350,96763,433277135,00,0.00,N,2,145,
20211005,4545,4940,4940,4490,117529,541805625,00,0.00,N,5,-395,
20210927,4940,5030,5180,4850,147133,731148805,00,0.00,N,5,-150,
20210923,5090,5280,5500,5020,131511,687475540,00,0.00,N,5,-30,
20210913,5120,5370,5370,5000,124038,637538680,00,0.00,N,5,-150,
20210906,5270,5500,5550,5090,226386,1214871340,00,0.00,N,5,-210,
20210830,5480,5000,5680,4940,661093,3559375750,00,0.00,N,2,540,
20210823,4940,4780,5030,4710,115930,567560935,00,0.00,N,2,160,
20210817,4780,5260,5420,4635,225399,1117154955,00,0.00,N,5,-550,
20210809,5330,5630,5660,5200,193117,1055960950,00,0.00,N,5,-300,
20210802,5630,5810,5900,5550,256707,1461548000,00,0.00,N,5,-170,
20210726,5800,6140,6190,5670,539337,3209552350,00,0.00,N,5,-370,
20210719,6170,6300,6800,6010,3516026,22510780260,00,0.00,N,5,-140,
20210712,6310,5600,6790,5600,5649830,35792044080,00,0.00,N,2,680,