KissMeData/225190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2205,2300,2360,2200,1882218,4291179520,00,0.00,N,5,-105,
20250217,2310,2350,2530,2280,2926864,7010998855,00,0.00,N,5,-45,
20250210,2355,2515,2605,2340,3098106,7516178430,00,0.00,N,5,-200,
20250203,2555,2595,2780,2480,4292809,11202391285,00,0.00,N,5,-70,
20250131,2625,2625,2685,2610,552712,1452739525,00,0.00,N,5,-70,
20250120,2695,2670,2905,2595,11984658,33141795230,00,0.00,N,2,30,
20250113,2665,2760,2935,2645,6348121,17598979790,00,0.00,N,5,-80,
20250106,2745,2800,3055,2730,7409537,21376362490,00,0.00,N,5,-5,
20241230,2750,2535,2830,2520,2792041,7548071685,00,0.00,N,2,165,
20241223,2585,2790,3160,2540,15473809,45970297990,00,0.00,N,5,-180,
20241216,2765,2980,3305,2765,17858560,54814327285,00,0.00,N,5,-185,
20241209,2950,2785,3040,2665,13942485,39916612675,00,0.00,N,2,45,
20241202,2905,3565,3585,2815,84150220,278848215800,00,0.00,N,5,-565,
20241125,3470,2770,3515,2700,82787935,266040854200,00,0.00,N,2,750,
20241118,2720,3305,3550,2680,39913836,127816297415,00,0.00,N,5,-485,
20241111,3205,2605,3760,2590,116594131,376430573000,00,0.00,N,2,590,
20241104,2615,2205,2745,2185,45925683,117356355850,00,0.00,N,2,375,
20241028,2240,2580,2790,2240,24697948,64720691025,00,0.00,N,5,-305,
20241021,2545,2525,2975,2395,52613576,139975328660,00,0.00,N,3,0,
20241014,2545,2640,3355,2450,104821930,312596872725,00,0.00,N,5,-90,
20241007,2635,2195,2930,2100,97516675,256614464415,00,0.00,N,2,435,
20240930,2200,1961,2360,1868,55666938,121070061380,00,0.00,N,2,239,
20240923,1961,1742,2225,1710,48793353,99248676732,00,0.00,N,2,218,
20240919,1743,1801,1833,1720,2311922,4072709471,00,0.00,N,5,-45,
20240909,1788,2215,2475,1766,66138612,146877301543,00,0.00,N,5,-297,
20240902,2085,1783,2085,1549,41123915,78401319461,00,0.00,N,2,285,
20240826,1800,2005,2075,1756,11675448,22675404109,00,0.00,N,5,-250,
20240819,2050,1564,2270,1551,64982418,127701581886,00,0.00,N,2,486,
20240812,1564,1550,1599,1500,172851,271277063,00,0.00,N,2,14,
20240805,1550,1620,1644,1466,771752,1168446800,00,0.00,N,5,-94,
20240729,1644,1724,1781,1636,479786,808078536,00,0.00,N,5,-51,
20240722,1695,1735,1739,1683,606168,1032879088,00,0.00,N,5,-41,
20240715,1736,1889,1889,1721,1328176,2365907232,00,0.00,N,5,-153,
20240708,1889,1784,2185,1784,11276071,22856791616,00,0.00,N,2,105,
20240701,1784,1753,1810,1740,265678,469766697,00,0.00,N,2,31,
20240624,1753,1777,1781,1750,142728,252013111,00,0.00,N,5,-23,
20240617,1776,1771,1800,1762,138047,245719834,00,0.00,N,5,-9,
20240610,1785,1804,1813,1749,118055,211438257,00,0.00,N,5,-14,
20240603,1799,1783,1808,1777,114997,206183003,00,0.00,N,2,16,
20240527,1783,1840,1847,1770,243726,440326111,00,0.00,N,5,-56,
20240520,1839,1837,1855,1814,189962,348049456,00,0.00,N,2,9,
20240513,1830,1839,1875,1825,390855,721455451,00,0.00,N,5,-13,
20240507,1843,1759,1925,1751,819770,1508616271,00,0.00,N,2,85,
20240429,1758,1750,1789,1750,373007,657989118,00,0.00,N,2,8,
20240422,1750,1750,2475,1741,10918601,23570092163,00,0.00,N,5,-154,
20240415,1904,1904,1904,1904,0,0,00,0.00,N,3,0,
20240408,1904,1900,1922,1850,138854,264993770,00,0.00,N,5,-4,
20240401,1908,1860,1930,1854,521165,990804140,00,0.00,N,2,48,
20240325,1860,1860,1860,1840,297555,550864930,00,0.00,N,2,26,
20240318,1834,1860,1862,1822,280700,516736110,00,0.00,N,5,-20,
20240311,1854,1806,1880,1798,276760,505552840,00,0.00,N,2,48,
20240304,1806,1820,1830,1798,168770,305718470,00,0.00,N,5,-24,
20240226,1830,1848,1856,1820,95746,175479900,00,0.00,N,5,-18,
20240219,1848,1852,1860,1832,224365,414168630,00,0.00,N,5,-4,
20240213,1852,1858,1868,1838,136311,252783140,00,0.00,N,5,-2,
20240205,1854,1810,1854,1810,187671,344106530,00,0.00,N,2,44,
20240129,1810,1806,1820,1800,179360,324890560,00,0.00,N,2,4,
20240122,1806,1780,1820,1780,127115,228779920,00,0.00,N,2,6,
20240115,1800,1858,1872,1788,381495,693409800,00,0.00,N,5,-58,
20240108,1858,1880,1886,1834,183855,341447350,00,0.00,N,5,-6,
20240102,1864,1890,1892,1860,151496,283956830,00,0.00,N,5,-26,
20231226,1890,1916,1936,1888,243352,464554090,00,0.00,N,5,-26,
20231218,1916,1922,1926,1910,148195,284406140,00,0.00,N,5,-6,
20231211,1922,1926,1946,1900,167235,320736550,00,0.00,N,5,-4,
20231204,1926,1930,1948,1920,153485,296484310,00,0.00,N,5,-6,
20231127,1932,1922,1950,1906,131895,253986730,00,0.00,N,2,12,
20231120,1920,1928,2000,1908,451065,873715920,00,0.00,N,2,4,
20231113,1916,1912,1926,1898,224065,427243420,00,0.00,N,2,4,
20231106,1912,1932,1934,1824,237250,453147720,00,0.00,N,5,-18,
20231030,1930,1912,1938,1890,127130,243213980,00,0.00,N,2,18,
20231023,1912,1966,1966,1910,218625,420873060,00,0.00,N,5,-38,
20231016,1950,1972,1976,1942,108445,212170340,00,0.00,N,5,-18,
20231010,1968,1958,1972,1946,71291,139507380,00,0.00,N,2,10,
20231004,1958,1978,1980,1942,76577,149748780,00,0.00,N,5,-22,
20230925,1980,1992,2004,1970,68772,136427870,00,0.00,N,5,-12,
20230918,1992,2010,2010,1940,179345,357708320,00,0.00,N,5,-6,
20230911,1998,1976,2000,1962,117965,234639520,00,0.00,N,2,20,
20230904,1978,1982,2004,1944,131650,260839570,00,0.00,N,5,-4,
20230828,1982,1954,1994,1946,120800,238835080,00,0.00,N,2,28,
20230821,1954,1954,1994,1886,124690,244014040,00,0.00,N,3,0,
20230814,1954,2000,2000,1910,143156,281218260,00,0.00,N,5,-44,
20230807,1998,1936,2000,1930,211915,414467060,00,0.00,N,2,62,
20230731,1936,1930,1960,1910,162960,314154540,00,0.00,N,2,16,
20230724,1920,1940,1944,1870,385290,733481120,00,0.00,N,5,-20,
20230717,1940,1956,1960,1914,394310,762479620,00,0.00,N,5,-16,
20230710,1956,1950,1970,1920,390925,760008990,00,0.00,N,2,8,
20230703,1948,2032,2032,1940,434515,861220250,00,0.00,N,5,-82,
20230626,2030,2030,2058,2014,224110,455382330,00,0.00,N,5,-2,
20230619,2032,2042,2042,2026,183730,373486450,00,0.00,N,5,-10,
20230612,2042,2064,2066,2020,260365,531991830,00,0.00,N,5,-20,
20230605,2062,2030,2066,2024,137691,282752560,00,0.00,N,2,36,
20230530,2026,2068,2074,2014,461246,937311410,00,0.00,N,5,-48,
20230522,2074,2102,2112,2066,395625,828841030,00,0.00,N,5,-36,
20230515,2110,2140,2144,2096,560335,1186048880,00,0.00,N,5,-42,
20230508,2152,2142,2166,2142,309115,666015770,00,0.00,N,5,-2,
20230502,2154,2162,2162,2144,112822,242807960,00,0.00,N,2,2,
20230424,2152,2156,2182,2122,352945,760395490,00,0.00,N,5,-2,
20230417,2154,2188,2190,2146,443545,961684490,00,0.00,N,5,-22,
20230410,2176,2156,2176,2126,400795,863618140,00,0.00,N,2,20,
20230403,2156,2168,2174,2138,375830,810543890,00,0.00,N,5,-12,
20230327,2168,2182,2210,2156,495730,1083614840,00,0.00,N,5,-14,
20230320,2182,2164,2190,2100,388290,839062520,00,0.00,N,2,24,
20230313,2158,2112,2194,2100,547865,1177814600,00,0.00,N,5,-28,
20230306,2186,2176,2238,2176,637715,1407285200,00,0.00,N,2,10,
20230227,2176,2104,2180,2100,519006,1114011160,00,0.00,N,2,72,
20230220,2104,2112,2112,2080,375475,787804960,00,0.00,N,5,-18,
20230213,2122,2106,2130,2080,364955,767871380,00,0.00,N,2,30,
20230206,2092,2082,2112,2052,245515,510775260,00,0.00,N,2,12,
20230130,2080,2054,2080,2038,313365,644988050,00,0.00,N,2,34,
20230125,2046,2040,2054,2018,222772,453246780,00,0.00,N,2,26,
20230116,2020,2040,2040,2000,217320,438805850,00,0.00,N,5,-20,
20230109,2040,2000,2050,2000,159345,322597500,00,0.00,N,2,44,
20230102,1996,1982,2010,1908,306530,599123450,00,0.00,N,2,14,
20221226,1982,2110,2140,1980,612026,1259212630,00,0.00,N,5,-138,
20221219,2120,2150,2160,2090,396495,841102450,00,0.00,N,5,-30,
20221212,2150,2180,2180,2130,230640,496714700,00,0.00,N,5,-10,
20221205,2160,2200,2200,2140,245420,534380900,00,0.00,N,5,-20,
20221128,2180,2170,2190,2120,427225,923474800,00,0.00,N,2,20,
20221121,2160,2160,2180,2130,271320,582110400,00,0.00,N,5,-20,
20221114,2180,2200,2200,2110,531050,1145955000,00,0.00,N,3,0,
20221107,2180,2100,2200,2090,368615,791712850,00,0.00,N,2,70,
20221031,2110,2140,2180,2080,320735,681267600,00,0.00,N,5,-20,
20221024,2130,2190,2230,2100,493425,1062430050,00,0.00,N,5,-60,
20221017,2190,2240,2250,2150,303005,669017550,00,0.00,N,5,-10,
20221011,2200,2290,2340,2150,325276,719146650,00,0.00,N,5,-120,
20221004,2320,2360,2360,2290,259331,602806850,00,0.00,N,5,-10,
20220926,2330,2450,2460,2320,515875,1237333250,00,0.00,N,5,-120,
20220919,2450,2490,2500,2430,440730,1086887100,00,0.00,N,5,-30,
20220913,2480,2530,2530,2470,259806,650743950,00,0.00,N,5,-10,
20220905,2490,2490,2520,2460,367136,914162350,00,0.00,N,3,0,
20220829,2490,2540,2580,2490,396815,999196750,00,0.00,N,5,-70,
20220822,2560,2540,2600,2510,437565,1118066150,00,0.00,N,3,0,
20220816,2560,2510,2590,2490,494601,1257555650,00,0.00,N,2,50,
20220808,2510,2470,2520,2420,361940,892460900,00,0.00,N,2,60,
20220801,2450,2510,2510,2410,454535,1119731750,00,0.00,N,5,-40,
20220725,2490,2400,2500,2360,521085,1279652000,00,0.00,N,2,110,
20220718,2380,2320,2420,2320,404780,964534650,00,0.00,N,2,60,
20220711,2320,2530,2530,2310,669220,1609633500,00,0.00,N,5,-210,
20220704,2530,2410,3030,2340,3239770,8481502300,00,0.00,N,2,120,
20220627,2410,2600,2660,2380,1065565,2709353500,00,0.00,N,5,-170,
20220620,2580,2710,2710,2500,1124440,2914137750,00,0.00,N,5,-100,
20220613,2680,2630,2720,2520,982085,2581025650,00,0.00,N,2,20,
20220607,2660,2670,2680,2620,308766,819270850,00,0.00,N,2,10,
20220530,2650,2570,2660,2570,286801,751365850,00,0.00,N,2,80,
20220523,2570,2600,2650,2540,321355,832324000,00,0.00,N,5,-30,
20220516,13000,13450,13600,12700,121699,1594691500,00,0.00,N,5,-350,
20220509,13350,13700,13800,13000,158760,2120367300,00,0.00,N,5,-450,
20220502,13800,13850,14100,13600,88792,1232191300,00,0.00,N,5,-200,
20220425,14000,13750,14200,13200,293926,4049865250,00,0.00,N,2,100,
20220418,13900,13400,14150,13350,343447,4744282500,00,0.00,N,2,650,
20220411,13250,12550,13450,12550,213104,2786174200,00,0.00,N,2,700,
20220404,12550,12300,13050,12050,198942,2475503750,00,0.00,N,2,500,
20220328,12050,11700,12300,11500,193475,2293529200,00,0.00,N,2,350,
20220321,11700,11550,11900,11450,108877,1273990600,00,0.00,N,2,100,
20220314,11600,11250,11650,11050,154142,1766126500,00,0.00,N,2,450,
20220307,11150,11150,11300,10900,63651,704468650,00,0.00,N,3,0,
20220228,11150,10950,11450,10900,128651,1439251850,00,0.00,N,2,200,
20220221,10950,10900,11200,10750,157245,1719104350,00,0.00,N,5,-50,
20220214,11000,10600,11300,10350,311651,3412941200,00,0.00,N,2,400,
20220207,10600,10050,11800,9980,723242,7819744910,00,0.00,N,2,550,
20220203,10050,10000,10100,9960,18222,182391530,00,0.00,N,2,100,
20220124,9950,10100,10200,9800,126608,1264104300,00,0.00,N,5,-200,
20220117,10150,10200,10350,10050,73171,743612350,00,0.00,N,5,-100,
20220110,10250,10400,10450,10250,84343,873299700,00,0.00,N,5,-150,
20220103,10400,10400,10450,10200,107254,1108035150,00,0.00,N,2,50,
20211227,10350,11150,11200,10300,202288,2168084250,00,0.00,N,5,-800,
20211220,11150,10900,11350,10800,111565,1234121600,00,0.00,N,2,150,
20211213,11000,10900,11250,10800,81296,894096300,00,0.00,N,2,100,
20211206,10900,10650,10900,10500,59414,635883850,00,0.00,N,2,250,
20211129,10650,10650,11100,10300,119102,1267967600,00,0.00,N,5,-400,
20211122,11050,11250,11250,10850,86924,961330100,00,0.00,N,5,-150,
20211115,11200,11200,11350,10800,117612,1301231850,00,0.00,N,2,150,
20211108,11050,11400,11550,10800,133558,1484330750,00,0.00,N,5,-500,
20211101,11550,11500,11700,11250,168689,1933430050,00,0.00,N,3,0,
20211025,11550,11650,12050,11400,191031,2227598750,00,0.00,N,3,0,
20211018,11550,11450,11700,11250,198721,2277278100,00,0.00,N,2,100,
20211012,11450,11150,11600,11000,232885,2636960800,00,0.00,N,2,350,
20211005,11100,10800,11300,10450,255662,2768087250,00,0.00,N,2,250,
20210927,10850,10750,11250,10700,343429,3770457900,00,0.00,N,2,100,
20210923,10750,10650,11000,10500,156749,1690019300,00,0.00,N,2,100,
20210913,10650,10400,12650,10250,1372341,15423737950,00,0.00,N,2,300,
20210906,10350,10650,10650,10200,151107,1556500050,00,0.00,N,5,-250,
20210830,10600,10200,10700,10100,133819,1394351150,00,0.00,N,2,400,
20210823,10200,10000,10250,10000,90281,913949050,00,0.00,N,2,200,
20210817,10000,10100,10400,9880,153204,1543173630,00,0.00,N,5,-150,
20210809,10150,10350,10350,9940,131821,1337927120,00,0.00,N,5,-150,
20210802,10300,10300,10450,10150,45862,470299950,00,0.00,N,3,0,
20210726,10300,10400,10400,10050,101670,1043277050,00,0.00,N,3,0,
20210719,10300,10200,10400,10000,99815,1010997400,00,0.00,N,2,50,
20210712,10250,10200,10350,10150,70069,716894700,00,0.00,N,2,50,