KissMeData/000180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1289,1300,1301,1276,186513,239480094,00,0.00,N,5,-1,
20250210,1290,1349,1349,1253,143698,188515822,00,0.00,N,5,-56,
20250203,1346,1388,1416,1336,144393,197778264,00,0.00,N,5,-42,
20250131,1388,1384,1391,1383,20618,28545723,00,0.00,N,2,5,
20250120,1383,1366,1416,1360,120784,166623417,00,0.00,N,2,10,
20250113,1373,1400,1538,1366,1036921,1509286322,00,0.00,N,5,-23,
20250106,1396,1320,1443,1320,161874,221392925,00,0.00,N,2,73,
20241230,1323,1315,1353,1293,113534,148903441,00,0.00,N,2,7,
20241223,1316,1329,1345,1299,121118,159950201,00,0.00,N,5,-23,
20241216,1339,1249,1345,1245,148331,194254901,00,0.00,N,2,71,
20241209,1268,1225,1268,1121,374412,448090775,00,0.00,N,2,41,
20241202,1227,1305,1317,1220,535281,673903016,00,0.00,N,5,-90,
20241125,1317,1360,1375,1298,252017,336222420,00,0.00,N,5,-52,
20241118,1369,1382,1394,1348,166690,226862313,00,0.00,N,5,-26,
20241111,1395,1470,1470,1361,171484,240551898,00,0.00,N,5,-75,
20241104,1470,1399,1482,1399,146405,211669819,00,0.00,N,2,71,
20241028,1399,1374,1400,1351,208034,285074479,00,0.00,N,2,25,
20241021,1374,1510,1512,1353,317451,450000506,00,0.00,N,5,-136,
20241014,1510,1560,1568,1506,147152,226506437,00,0.00,N,5,-55,
20241007,1565,1585,1610,1557,114062,180259134,00,0.00,N,5,-23,
20240930,1588,1610,1617,1588,43483,69431946,00,0.00,N,5,-29,
20240923,1617,1655,1678,1596,126120,205446319,00,0.00,N,5,-38,
20240919,1655,1628,1655,1608,49521,80385229,00,0.00,N,2,26,
20240909,1629,1579,1630,1571,185049,295684243,00,0.00,N,2,4,
20240902,1625,1687,1688,1600,87557,143413890,00,0.00,N,5,-69,
20240826,1694,1624,1760,1618,220748,375268267,00,0.00,N,2,63,
20240819,1631,1634,1700,1548,113042,184450272,00,0.00,N,2,1,
20240812,1630,1688,1718,1611,93235,154010816,00,0.00,N,5,-59,
20240805,1689,1650,1790,1411,1018699,1641451399,00,0.00,N,2,35,
20240729,1654,1673,1691,1638,157347,262106565,00,0.00,N,5,-19,
20240722,1673,1693,1704,1641,316942,530101714,00,0.00,N,5,-20,
20240715,1693,1724,1725,1690,355705,606570498,00,0.00,N,5,-31,
20240708,1724,1770,1770,1724,293839,509263538,00,0.00,N,5,-26,
20240701,1750,1791,1821,1740,225761,398411287,00,0.00,N,5,-41,
20240624,1791,1806,1825,1721,335356,599980420,00,0.00,N,5,-39,
20240617,1830,1880,1883,1825,234090,435051818,00,0.00,N,5,-47,
20240610,1877,1879,1914,1870,309286,584498777,00,0.00,N,5,-27,
20240603,1904,1900,1923,1866,122953,234289591,00,0.00,N,5,-2,
20240527,1906,1903,1914,1891,142450,270909099,00,0.00,N,5,-5,
20240520,1911,1940,1950,1905,156975,302097374,00,0.00,N,5,-28,
20240513,1939,1950,1951,1915,118729,229669678,00,0.00,N,5,-12,
20240507,1951,1976,1990,1943,203527,398144080,00,0.00,N,5,-24,
20240429,1975,1908,2005,1908,206733,407441683,00,0.00,N,2,69,
20240422,1906,1900,1915,1885,161070,305472557,00,0.00,N,2,4,
20240415,1902,1960,1960,1875,561456,1064162191,00,0.00,N,5,-66,
20240408,1968,2035,2035,1945,214977,426706548,00,0.00,N,5,-72,
20240401,2040,1995,2060,1977,491371,991820727,00,0.00,N,2,40,
20240325,2000,2000,2065,1987,359998,728688381,00,0.00,N,3,0,
20240318,2000,2005,2040,1971,507407,1012026967,00,0.00,N,5,-25,
20240311,2025,2030,2090,1990,477807,971386232,00,0.00,N,5,-5,
20240304,2030,2025,2050,1996,486959,979078414,00,0.00,N,2,10,
20240226,2020,2045,2120,1970,1145873,2319919283,00,0.00,N,5,-50,
20240219,2070,2085,2320,2050,5235103,11452292545,00,0.00,N,2,35,
20240213,2035,2005,2115,2005,512112,1048497745,00,0.00,N,2,30,
20240205,2005,2050,2105,2000,682454,1390469370,00,0.00,N,5,-55,
20240129,2060,1860,2170,1830,4251863,8823759180,00,0.00,N,2,203,
20240122,1857,1874,1875,1801,706002,1299901437,00,0.00,N,5,-13,
20240115,1870,1895,1927,1841,261315,490042804,00,0.00,N,5,-23,
20240108,1893,1979,1987,1883,482102,930935122,00,0.00,N,5,-86,
20240102,1979,1922,2095,1886,916677,1826632945,00,0.00,N,2,39,
20231226,1940,1897,1940,1800,891078,1657909171,00,0.00,N,2,50,
20231218,1890,1988,1995,1890,562659,1100681586,00,0.00,N,5,-101,
20231211,1991,2100,2115,1991,899953,1842196059,00,0.00,N,5,-124,
20231204,2115,1987,2115,1987,1597816,3281983413,00,0.00,N,2,123,
20231127,1992,1853,2175,1845,5325846,10917204547,00,0.00,N,2,140,
20231120,1852,1833,1865,1829,203763,376682971,00,0.00,N,2,22,
20231113,1830,1829,1870,1817,203310,374483355,00,0.00,N,2,10,
20231106,1820,1880,1915,1805,271802,508193289,00,0.00,N,5,-60,
20231030,1880,1766,1900,1761,339685,612411540,00,0.00,N,2,96,
20231023,1784,1761,1800,1751,340935,604403463,00,0.00,N,2,15,
20231016,1769,1866,1867,1739,526558,947831044,00,0.00,N,5,-91,
20231010,1860,1889,1905,1855,162838,306221775,00,0.00,N,5,-29,
20231004,1889,1913,1914,1850,222291,416225012,00,0.00,N,5,-22,
20230925,1911,1972,1975,1880,222177,427562121,00,0.00,N,5,-61,
20230918,1972,2045,2055,1965,365194,731377078,00,0.00,N,5,-68,
20230911,2040,2010,2060,2000,293418,595046910,00,0.00,N,2,5,
20230904,2035,2010,2100,2000,273274,557867610,00,0.00,N,2,5,
20230828,2030,1964,2110,1960,607722,1240229351,00,0.00,N,2,66,
20230821,1964,1951,1993,1890,228645,447861860,00,0.00,N,2,14,
20230814,1950,2065,2065,1908,323458,633299238,00,0.00,N,5,-110,
20230807,2060,1990,2105,1967,393317,794222901,00,0.00,N,2,50,
20230731,2010,2020,2145,1974,595295,1228390405,00,0.00,N,5,-10,
20230724,2020,1973,2025,1800,968128,1849633713,00,0.00,N,2,47,
20230717,1973,2030,2030,1954,590805,1173576806,00,0.00,N,5,-57,
20230710,2030,2005,2085,2000,420333,854918635,00,0.00,N,2,5,
20230703,2025,2165,2200,2010,590909,1245558655,00,0.00,N,5,-155,
20230626,2180,2110,2250,2105,1083481,2358231430,00,0.00,N,2,50,
20230619,2130,2120,2235,2085,1249346,2695760920,00,0.00,N,2,45,
20230612,2085,2175,2270,2060,2309214,4999386610,00,0.00,N,5,-110,
20230605,2195,2035,2205,2005,2403086,5132416500,00,0.00,N,2,165,
20230530,2030,1997,2040,1955,254619,510006696,00,0.00,N,2,33,
20230522,1997,2020,2050,1985,304874,613835432,00,0.00,N,5,-18,
20230515,2015,2025,2040,1970,383161,762222144,00,0.00,N,5,-15,
20230508,2030,2000,2185,1972,1757177,3703707990,00,0.00,N,2,55,
20230502,1975,1946,1994,1939,230802,452692837,00,0.00,N,2,25,
20230424,1950,1980,2085,1941,581729,1157741643,00,0.00,N,5,-30,
20230417,1980,2050,2050,1970,501016,1008694917,00,0.00,N,5,-65,
20230410,2045,1996,2100,1943,583485,1171679285,00,0.00,N,2,45,
20230403,2000,1920,2050,1912,844438,1685728564,00,0.00,N,2,62,
20230327,1938,1903,2000,1878,518679,1006000074,00,0.00,N,2,24,
20230320,1914,1998,2025,1903,505977,989337905,00,0.00,N,5,-91,
20230313,2005,2030,2130,1950,1060976,2143184375,00,0.00,N,5,-70,
20230306,2075,2155,2225,2055,674747,1439566250,00,0.00,N,5,-70,
20230227,2145,2135,2275,2065,1234456,2674145155,00,0.00,N,2,25,
20230220,2120,2220,2320,2110,1183749,2620784505,00,0.00,N,5,-85,
20230213,2205,2215,2380,2175,2690841,6109749970,00,0.00,N,5,-20,
20230206,2225,2220,2520,2160,4813187,11109495520,00,0.00,N,5,-15,
20230130,2240,2240,2290,2200,1528666,3423581200,00,0.00,N,5,-15,
20230125,2255,2145,2390,2110,4199928,9495782845,00,0.00,N,2,120,
20230116,2135,2215,2290,2060,2849238,6217330175,00,0.00,N,5,-100,
20230109,2235,2170,2295,2150,5610586,12373554120,00,0.00,N,2,55,
20230102,2180,1845,2455,1800,52029193,117780497885,00,0.00,N,2,320,
20221226,1860,1910,1925,1845,253565,476949445,00,0.00,N,5,-40,
20221219,1900,2030,2040,1900,438497,868043705,00,0.00,N,5,-130,
20221212,2030,2035,2080,2000,336395,686807945,00,0.00,N,5,-30,
20221205,2060,2075,2090,2025,301724,619986240,00,0.00,N,5,-15,
20221128,2075,2040,2100,1990,373441,761222495,00,0.00,N,2,35,
20221121,2040,2120,2130,2010,393122,804279290,00,0.00,N,5,-45,
20221114,2085,2080,2110,2060,250460,521189390,00,0.00,N,2,5,
20221107,2080,2095,2265,2030,1536858,3241465995,00,0.00,N,2,55,
20221031,2025,1850,2035,1835,529447,1016613450,00,0.00,N,2,205,
20221024,1820,1780,1835,1780,351127,633782305,00,0.00,N,2,50,
20221017,1770,1770,1855,1760,401903,724806040,00,0.00,N,5,-45,
20221011,1815,1915,1915,1755,389782,705046360,00,0.00,N,5,-100,
20221004,1915,1965,1965,1855,324942,614739115,00,0.00,N,2,65,
20220926,1850,1975,1985,1765,1048838,1947056895,00,0.00,N,5,-175,
20220919,2025,2185,2185,2020,598631,1259544440,00,0.00,N,5,-165,
20220913,2190,2140,2215,2105,363105,790780490,00,0.00,N,2,60,
20220905,2130,2160,2190,2085,289817,616525855,00,0.00,N,5,-30,
20220829,2160,2170,2240,2140,573923,1258193400,00,0.00,N,5,-115,
20220822,2275,2155,2315,2155,1783234,4033366245,00,0.00,N,2,85,
20220816,2190,2270,2270,2145,527488,1159147850,00,0.00,N,5,-50,
20220808,2240,2180,2265,2140,846419,1869169975,00,0.00,N,2,65,
20220801,2175,2125,2310,2080,3064541,6747543985,00,0.00,N,2,70,
20220725,2105,2020,2160,2010,1443023,3048335170,00,0.00,N,2,70,
20220718,2035,2040,2085,2010,647955,1322826900,00,0.00,N,5,-5,
20220711,2040,1985,2080,1895,948947,1893367915,00,0.00,N,2,40,
20220704,2000,1990,2130,1900,775477,1546345040,00,0.00,N,3,0,
20220627,2000,1930,2060,1865,813115,1620818325,00,0.00,N,2,115,
20220620,1885,2120,2135,1790,1599669,3078430390,00,0.00,N,5,-220,
20220613,2105,2305,2330,1975,1764537,3773242775,00,0.00,N,5,-250,
20220607,2355,2450,2450,2335,601350,1435047795,00,0.00,N,5,-105,
20220530,2460,2470,2510,2455,519364,1288616820,00,0.00,N,5,-5,
20220523,2465,2610,2610,2410,1691333,4197373505,00,0.00,N,5,-140,
20220516,2605,2830,2835,2555,2006781,5413204425,00,0.00,N,5,-225,
20220509,2830,3020,3020,2585,6276482,17408548285,00,0.00,N,5,-185,
20220502,3015,2945,3060,2905,4719371,14043692745,00,0.00,N,2,105,
20220425,2910,2705,3030,2660,14161724,41116656485,00,0.00,N,2,205,
20220418,2705,2525,2730,2515,1645310,4335222320,00,0.00,N,2,180,
20220411,2525,2500,2535,2425,707983,1762327800,00,0.00,N,2,35,
20220404,2490,2585,2700,2370,1744227,4462470670,00,0.00,N,5,-80,
20220328,2570,2655,2760,2570,3921828,10449152820,00,0.00,N,5,-10,
20220321,2580,2515,2655,2495,2321205,5974399095,00,0.00,N,2,65,
20220314,2515,2525,2535,2425,1276109,3172362995,00,0.00,N,2,5,
20220307,2510,2450,2690,2415,9096809,23019254550,00,0.00,N,2,95,
20220228,2415,2240,2460,2220,2563242,6066877445,00,0.00,N,2,180,
20220221,2235,2300,2300,2185,902968,2013268050,00,0.00,N,5,-65,
20220214,2300,2320,2365,2235,639722,1470002410,00,0.00,N,5,-45,
20220207,2345,2390,2440,2325,702532,1676649610,00,0.00,N,5,-50,
20220203,2395,2275,2395,2270,298445,701172925,00,0.00,N,2,135,
20220124,2260,2385,2395,2155,1044890,2344442555,00,0.00,N,5,-140,
20220117,2400,2530,2565,2365,624263,1523053680,00,0.00,N,5,-130,
20220110,2530,2550,2570,2485,779425,1971534395,00,0.00,N,5,-10,
20220103,2540,2450,2605,2435,1352889,3430278955,00,0.00,N,2,95,
20211227,2445,2415,2475,2370,707354,1706024140,00,0.00,N,2,30,
20211220,2415,2460,2490,2365,650375,1573933620,00,0.00,N,5,-55,
20211213,2470,2595,2605,2460,694135,1758012020,00,0.00,N,5,-105,
20211206,2575,2370,2605,2365,1116257,2784498610,00,0.00,N,2,205,
20211129,2370,2275,2375,2060,1263587,2830660345,00,0.00,N,2,45,
20211122,2325,2435,2500,2305,705853,1691403610,00,0.00,N,5,-125,
20211115,2450,2550,2555,2410,692525,1716580195,00,0.00,N,5,-65,
20211108,2515,2510,2600,2450,827372,2078058455,00,0.00,N,5,-10,
20211101,2525,2585,2590,2485,620871,1570813440,00,0.00,N,5,-20,
20211025,2545,2640,2720,2535,722456,1903692910,00,0.00,N,5,-115,
20211018,2660,2650,2840,2590,1110894,2994130130,00,0.00,N,2,25,
20211012,2635,2560,2670,2465,812516,2076427570,00,0.00,N,2,80,
20211005,2555,2700,2710,2500,689529,1777876020,00,0.00,N,5,-165,
20210927,2720,2690,2850,2680,1118226,3080621830,00,0.00,N,2,10,
20210923,2710,2715,2750,2665,345510,933972630,00,0.00,N,5,-30,
20210913,2740,2800,2825,2710,855336,2343564745,00,0.00,N,5,-60,
20210906,2800,2725,2920,2685,1257951,3545222140,00,0.00,N,2,75,
20210830,2725,2705,2740,2665,666422,1807049900,00,0.00,N,2,60,
20210823,2665,2480,2695,2445,969193,2510744840,00,0.00,N,2,190,
20210817,2475,2780,2795,2420,1690693,4472695865,00,0.00,N,5,-340,
20210809,2815,2915,2930,2720,1742895,4949867875,00,0.00,N,5,-115,
20210802,2930,2975,3025,2855,1955205,5744388440,00,0.00,N,5,-80,
20210726,3010,2945,3195,2940,12242924,37735930980,00,0.00,N,2,45,
20210719,2965,2870,3145,2745,8585254,25508846740,00,0.00,N,2,80,
20210712,2885,2810,2975,2810,1994588,5820068200,00,0.00,N,2,85,