KissMeData/004150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2290,2350,2370,2235,304549,698616700,00,0.00,N,5,-60,
20241125,2350,2375,2405,2340,116006,274677535,00,0.00,N,5,-30,
20241118,2380,2155,2430,2145,539893,1245361095,00,0.00,N,2,225,
20241111,2155,2265,2265,2030,395155,861153250,00,0.00,N,5,-110,
20241104,2265,2275,2305,2260,231716,526679295,00,0.00,N,5,-20,
20241028,2285,2305,2310,2265,103222,235757665,00,0.00,N,3,0,
20241021,2285,2300,2320,2270,236790,543117165,00,0.00,N,5,-25,
20241014,2310,2350,2365,2295,266649,621582350,00,0.00,N,5,-35,
20241007,2345,2350,2355,2315,140350,327306205,00,0.00,N,2,20,
20240930,2325,2365,2365,2315,152616,356522000,00,0.00,N,5,-35,
20240923,2360,2385,2400,2340,417070,983305535,00,0.00,N,5,-30,
20240919,2390,2395,2405,2350,98226,233737000,00,0.00,N,2,5,
20240909,2385,2475,2480,2345,413968,990550420,00,0.00,N,5,-95,
20240902,2480,2540,2560,2460,317600,798023000,00,0.00,N,5,-50,
20240826,2530,2580,2580,2495,173704,437960275,00,0.00,N,5,-20,
20240819,2550,2595,2600,2535,171358,439505130,00,0.00,N,5,-40,
20240812,2590,2595,2640,2560,203822,525081585,00,0.00,N,5,-5,
20240805,2595,2685,2685,2500,259671,668951665,00,0.00,N,5,-75,
20240729,2670,2685,2690,2640,109337,291071560,00,0.00,N,5,-10,
20240722,2680,2695,2695,2640,133514,354970170,00,0.00,N,3,0,
20240715,2680,2675,2695,2655,122729,327930210,00,0.00,N,2,5,
20240708,2675,2680,2695,2655,200027,534528835,00,0.00,N,5,-20,
20240701,2695,2710,2710,2675,160689,431969560,00,0.00,N,5,-15,
20240624,2710,2745,2745,2685,132742,358996065,00,0.00,N,5,-15,
20240617,2725,2720,2760,2695,199420,541509775,00,0.00,N,2,10,
20240610,2715,2725,2730,2705,160002,434565400,00,0.00,N,5,-10,
20240603,2725,2730,2740,2705,144686,393200270,00,0.00,N,3,0,
20240527,2725,2815,2815,2705,304682,835332385,00,0.00,N,5,-85,
20240520,2810,2785,2835,2780,174040,487262710,00,0.00,N,2,15,
20240513,2795,2795,2830,2770,123379,345340205,00,0.00,N,5,-20,
20240507,2815,2835,2840,2750,176751,490874925,00,0.00,N,2,5,
20240429,2810,2780,2845,2760,116571,326557770,00,0.00,N,2,25,
20240422,2785,2715,2805,2710,164339,453915720,00,0.00,N,2,55,
20240415,2730,2700,2770,2680,282510,766101855,00,0.00,N,5,-15,
20240408,2745,2845,2870,2740,213629,594809995,00,0.00,N,5,-105,
20240401,2850,3020,3020,2825,569156,1664185225,00,0.00,N,5,-190,
20240325,3040,3060,3165,2980,503682,1553589560,00,0.00,N,5,-20,
20240318,3060,3015,3060,2990,444080,1342168080,00,0.00,N,2,45,
20240311,3015,3070,3080,2955,723190,2184731570,00,0.00,N,5,-60,
20240304,3075,2995,3080,2960,554714,1676558440,00,0.00,N,2,85,
20240226,2990,3145,3145,2975,488828,1484023570,00,0.00,N,5,-165,
20240219,3155,3090,3190,3060,581831,1822673780,00,0.00,N,2,65,
20240213,3090,3045,3100,2985,598035,1830117110,00,0.00,N,2,60,
20240205,3030,3070,3075,2955,873193,2638741345,00,0.00,N,5,-25,
20240129,3055,2765,3110,2760,2021321,5961380075,00,0.00,N,2,275,
20240122,2780,2860,2860,2725,254280,706131730,00,0.00,N,5,-70,
20240115,2850,2845,2890,2810,177369,505224700,00,0.00,N,2,5,
20240108,2845,2830,2870,2720,135732,384599930,00,0.00,N,2,15,
20240102,2830,2865,2875,2815,143141,406290475,00,0.00,N,5,-40,
20231226,2870,2845,2870,2810,66959,189566100,00,0.00,N,2,25,
20231218,2845,2880,2880,2815,180225,512788600,00,0.00,N,5,-35,
20231211,2880,2810,2890,2810,208169,593429765,00,0.00,N,2,70,
20231204,2810,2765,2820,2750,220828,612339750,00,0.00,N,2,50,
20231127,2760,2750,2785,2725,160735,442874025,00,0.00,N,2,10,
20231120,2750,2705,2760,2705,151267,413930355,00,0.00,N,2,35,
20231113,2715,2735,2735,2685,233890,632977525,00,0.00,N,5,-15,
20231106,2730,2725,2735,2675,181260,489627275,00,0.00,N,2,20,
20231030,2710,2650,2710,2625,163921,437449995,00,0.00,N,2,60,
20231023,2650,2625,2680,2605,223991,591407605,00,0.00,N,5,-5,
20231016,2655,2725,2740,2635,216889,582950945,00,0.00,N,5,-75,
20231010,2730,2730,2745,2690,178449,485181150,00,0.00,N,2,5,
20231004,2725,2765,2765,2715,124470,339468860,00,0.00,N,5,-45,
20230925,2770,2770,2785,2735,90253,248813045,00,0.00,N,3,0,
20230918,2770,2835,2870,2755,244331,685136690,00,0.00,N,5,-80,
20230911,2850,2815,2850,2800,114314,322411045,00,0.00,N,2,35,
20230904,2815,2855,2940,2785,239757,675914980,00,0.00,N,5,-40,
20230828,2855,2800,2875,2795,102491,291325765,00,0.00,N,2,60,
20230821,2795,2815,2830,2765,117978,329066820,00,0.00,N,5,-10,
20230814,2805,2830,2840,2765,261555,731562815,00,0.00,N,5,-40,
20230807,2845,2845,2875,2815,307542,871883245,00,0.00,N,5,-15,
20230731,2860,2900,2940,2820,278389,800467550,00,0.00,N,5,-50,
20230724,2910,2970,2975,2765,500670,1433853380,00,0.00,N,5,-60,
20230717,2970,3065,3065,2950,304901,915774710,00,0.00,N,5,-100,
20230710,3070,3090,3115,3050,203434,625354810,00,0.00,N,5,-20,
20230703,3090,3050,3150,3030,380842,1179508250,00,0.00,N,2,40,
20230626,3050,3110,3120,3000,396527,1212848370,00,0.00,N,5,-60,
20230619,3110,3125,3205,3085,308373,970270695,00,0.00,N,2,5,
20230612,3105,3150,3160,3070,234254,732054800,00,0.00,N,5,-35,
20230605,3140,3085,3140,3075,154613,480914500,00,0.00,N,2,55,
20230530,3085,3115,3145,3070,227708,704397560,00,0.00,N,5,-30,
20230522,3115,3130,3155,3090,277976,868783710,00,0.00,N,5,-15,
20230515,3130,3130,3130,3085,254910,792440675,00,0.00,N,3,0,
20230508,3130,3135,3170,3110,203423,638077480,00,0.00,N,3,0,
20230502,3130,3100,3390,3085,1022095,3291936695,00,0.00,N,2,30,
20230424,3100,3185,3200,3080,310976,967797865,00,0.00,N,5,-85,
20230417,3185,3210,3245,3160,251105,802838495,00,0.00,N,5,-25,
20230410,3210,3170,3225,3135,322619,1023930510,00,0.00,N,2,40,
20230403,3170,3185,3220,3140,261411,830268675,00,0.00,N,5,-20,
20230327,3190,3165,3210,3110,320695,1009940555,00,0.00,N,2,25,
20230320,3165,3190,3250,3120,343075,1085917120,00,0.00,N,5,-25,
20230313,3190,3400,3400,3190,395466,1289222495,00,0.00,N,5,-245,
20230306,3435,3490,3540,3380,283540,982842580,00,0.00,N,5,-55,
20230227,3490,3470,3505,3445,148358,515673315,00,0.00,N,3,0,
20230220,3490,3535,3550,3445,382807,1335983985,00,0.00,N,5,-45,
20230213,3535,3330,3565,3320,698655,2405145720,00,0.00,N,2,200,
20230206,3335,3340,3395,3305,274318,915895400,00,0.00,N,5,-10,
20230130,3345,3360,3380,3320,298019,997813340,00,0.00,N,5,-10,
20230125,3355,3345,3375,3150,265423,889888670,00,0.00,N,2,15,
20230116,3340,3380,3380,3305,174007,580902175,00,0.00,N,5,-25,
20230109,3365,3375,3385,3330,279742,938815665,00,0.00,N,5,-10,
20230102,3375,3240,3410,3120,658364,2132809055,00,0.00,N,2,105,
20221226,3270,3350,3440,3240,391429,1307022305,00,0.00,N,5,-95,
20221219,3365,3395,3430,3330,362797,1224274230,00,0.00,N,5,-80,
20221212,3445,3350,3445,3315,390428,1314488380,00,0.00,N,2,95,
20221205,3350,3380,3395,3315,399078,1336591540,00,0.00,N,5,-10,
20221128,3360,3375,3410,3295,357746,1196794680,00,0.00,N,2,10,
20221121,3350,3240,3370,3215,387169,1274143035,00,0.00,N,2,90,
20221114,3260,3260,3315,3230,434483,1414191090,00,0.00,N,2,15,
20221107,3245,3165,3285,3165,532067,1705537655,00,0.00,N,2,80,
20221031,3165,3150,3235,3100,363011,1143935925,00,0.00,N,2,30,
20221024,3135,3140,3240,3115,253303,797588320,00,0.00,N,3,0,
20221017,3135,3065,3230,3040,335541,1049644645,00,0.00,N,2,35,
20221011,3100,3115,3150,3005,285203,875282040,00,0.00,N,5,-60,
20221004,3160,3125,3215,3100,299028,943893895,00,0.00,N,2,35,
20220926,3125,3265,3265,3005,463705,1441975550,00,0.00,N,5,-160,
20220919,3285,3450,3490,3270,300726,1015292290,00,0.00,N,5,-200,
20220913,3485,3365,3495,3355,281532,969266025,00,0.00,N,2,125,
20220905,3360,3365,3400,3310,179961,602798920,00,0.00,N,5,-20,
20220829,3380,3390,3425,3335,159325,537509725,00,0.00,N,5,-60,
20220822,3440,3490,3490,3380,202224,693523640,00,0.00,N,5,-60,
20220816,3500,3505,3535,3465,228036,797447845,00,0.00,N,2,50,
20220808,3450,3460,3465,3380,182007,621615910,00,0.00,N,5,-10,
20220801,3460,3495,3515,3430,279152,969620345,00,0.00,N,5,-40,
20220725,3500,3290,3505,3270,505042,1712731945,00,0.00,N,2,210,
20220718,3290,3145,3290,3135,375153,1209573300,00,0.00,N,2,150,
20220711,3140,3090,3140,3020,564328,1726311475,00,0.00,N,2,60,
20220704,3080,3025,3100,2935,371592,1115223070,00,0.00,N,2,70,
20220627,3010,3125,3165,2990,387290,1190470950,00,0.00,N,5,-65,
20220620,3075,3345,3345,2960,699986,2170404855,00,0.00,N,5,-270,
20220613,3345,3440,3440,3165,550816,1811999285,00,0.00,N,5,-135,
20220607,3480,3490,3500,3435,241265,836083920,00,0.00,N,5,-10,
20220530,3490,3440,3520,3425,211897,731926740,00,0.00,N,2,65,
20220523,3425,3425,3430,3350,193193,654026535,00,0.00,N,2,5,
20220516,3420,3405,3510,3385,221232,758992120,00,0.00,N,2,35,
20220509,3385,3545,3550,3300,429959,1456612200,00,0.00,N,5,-165,
20220502,3550,3545,3580,3505,252130,893089785,00,0.00,N,5,-5,
20220425,3555,3540,3605,3470,319788,1133256985,00,0.00,N,5,-35,
20220418,3590,3500,3605,3485,413851,1470007400,00,0.00,N,2,90,
20220411,3500,3520,3530,3435,321084,1118230195,00,0.00,N,2,10,
20220404,3490,3530,3555,3415,1007684,3511843180,00,0.00,N,5,-125,
20220328,3615,3445,3810,3410,2624207,9491786930,00,0.00,N,2,185,
20220321,3430,3390,3455,3345,490651,1664084435,00,0.00,N,2,50,
20220314,3380,3245,3545,3190,746829,2476058875,00,0.00,N,2,135,
20220307,3245,3310,3310,3170,217388,700141995,00,0.00,N,5,-75,
20220228,3320,3240,3355,3230,300058,984914195,00,0.00,N,2,80,
20220221,3240,3250,3310,3185,335728,1086603945,00,0.00,N,5,-45,
20220214,3285,3250,3345,3155,536472,1735339710,00,0.00,N,5,-5,
20220207,3290,3315,3335,3260,360822,1189306490,00,0.00,N,5,-35,
20220203,3325,3190,3325,3180,207816,676896285,00,0.00,N,2,175,
20220124,3150,3410,3415,3055,863505,2765999245,00,0.00,N,5,-280,
20220117,3430,3535,3600,3375,697243,2413540785,00,0.00,N,5,-105,
20220110,3535,3530,3560,3495,769435,2715034105,00,0.00,N,3,0,
20220103,3535,3550,3645,3470,695609,2450232150,00,0.00,N,5,-15,
20211227,3550,3505,3600,3490,474798,1680752130,00,0.00,N,2,50,
20211220,3500,3550,3590,3440,539419,1887757970,00,0.00,N,5,-55,
20211213,3555,3555,3590,3515,257118,912566750,00,0.00,N,3,0,
20211206,3555,3510,3690,3420,615456,2191774180,00,0.00,N,2,45,
20211129,3510,3430,3535,3295,783348,2663385670,00,0.00,N,5,-50,
20211122,3560,3745,3785,3470,702895,2561430915,00,0.00,N,5,-180,
20211115,3740,3630,3800,3600,773561,2865302225,00,0.00,N,2,110,
20211108,3630,3640,3715,3560,520946,1881794340,00,0.00,N,5,-15,
20211101,3645,3795,3805,3595,585698,2166384620,00,0.00,N,5,-145,
20211025,3790,3870,3890,3750,479943,1840475855,00,0.00,N,5,-80,
20211018,3870,3880,3905,3825,495169,1909845620,00,0.00,N,2,20,
20211012,3850,3810,3855,3715,671370,2552286100,00,0.00,N,2,10,
20211005,3840,3975,3975,3780,828542,3182077750,00,0.00,N,5,-140,
20210927,3980,4060,4075,3920,402769,1608912045,00,0.00,N,5,-105,
20210923,4085,4045,4100,4015,144855,586778685,00,0.00,N,2,5,
20210913,4080,4155,4160,4055,487408,1998861605,00,0.00,N,5,-75,
20210906,4155,4145,4155,4085,540150,2221337745,00,0.00,N,2,25,
20210830,4130,4075,4140,4045,502453,2053891520,00,0.00,N,2,60,
20210823,4070,3965,4075,3910,559195,2246426790,00,0.00,N,2,110,
20210817,3960,4295,4305,3895,1109655,4528874405,00,0.00,N,5,-350,
20210809,4310,4325,4495,4220,783085,3396963780,00,0.00,N,5,-45,
20210802,4355,4390,4390,4270,502373,2178651495,00,0.00,N,5,-35,
20210726,4390,4470,4495,4335,670608,2958485345,00,0.00,N,5,-75,
20210719,4465,4490,4490,4340,678234,2982499015,00,0.00,N,5,-25,
20210712,4490,4475,4570,4450,579474,2610746225,00,0.00,N,2,20,