KissMeData/002920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1867,1879,1896,1856,183550,342171868,00,0.00,N,5,-13,
20250210,1880,1863,1900,1852,401082,749068690,00,0.00,N,2,17,
20250203,1863,1890,1890,1838,272110,506350294,00,0.00,N,5,-27,
20250131,1890,1889,1900,1883,14346,27108816,00,0.00,N,2,1,
20250120,1889,1860,1930,1860,98671,187865027,00,0.00,N,2,16,
20250113,1873,1880,1890,1845,308662,576072932,00,0.00,N,2,14,
20250106,1859,1874,1891,1854,117308,219469847,00,0.00,N,5,-15,
20241230,1874,1854,1886,1800,49504,91832290,00,0.00,N,2,20,
20241223,1854,1911,1911,1844,91482,171859630,00,0.00,N,5,-42,
20241216,1896,1852,1912,1852,180971,340498400,00,0.00,N,2,35,
20241209,1861,1829,1862,1746,198058,357086681,00,0.00,N,2,32,
20241202,1829,1869,1894,1828,174257,324138450,00,0.00,N,5,-42,
20241125,1871,1900,1926,1865,171886,325472911,00,0.00,N,5,-32,
20241118,1903,1912,1932,1890,214869,410371321,00,0.00,N,5,-6,
20241111,1909,2000,2030,1882,250059,485058059,00,0.00,N,5,-91,
20241104,2000,1997,2050,1976,169370,339392537,00,0.00,N,2,4,
20241028,1996,1996,2035,1993,118708,238256226,00,0.00,N,3,0,
20241021,1996,2085,2095,1984,125622,255627479,00,0.00,N,5,-94,
20241014,2090,2130,2135,2085,113132,239164520,00,0.00,N,5,-40,
20241007,2130,2135,2140,2115,59970,127313435,00,0.00,N,2,5,
20240930,2125,2170,2170,2125,56824,121654245,00,0.00,N,5,-35,
20240923,2160,2170,2180,2145,91545,197566050,00,0.00,N,5,-10,
20240919,2170,2180,2195,2145,54147,116891290,00,0.00,N,5,-25,
20240909,2195,2200,2220,2170,85687,187331020,00,0.00,N,5,-10,
20240902,2205,2285,2295,2185,102233,228052420,00,0.00,N,5,-80,
20240826,2285,2340,2340,2270,64428,147758850,00,0.00,N,5,-30,
20240819,2315,2290,2375,2285,91569,212557880,00,0.00,N,2,25,
20240812,2290,2330,2390,2250,172188,397300125,00,0.00,N,5,-35,
20240805,2325,2430,2430,2225,201239,467144940,00,0.00,N,5,-110,
20240729,2435,2460,2480,2430,193732,473393350,00,0.00,N,5,-20,
20240722,2455,2520,2525,2440,153599,379443245,00,0.00,N,5,-70,
20240715,2525,2510,2530,2495,53055,133219420,00,0.00,N,2,15,
20240708,2510,2510,2545,2495,113897,285661790,00,0.00,N,5,-20,
20240701,2530,2560,2580,2505,87958,223657150,00,0.00,N,5,-30,
20240624,2560,2615,2625,2540,122999,317261840,00,0.00,N,5,-55,
20240617,2615,2665,2690,2580,113405,299322140,00,0.00,N,5,-35,
20240610,2650,2685,2685,2640,55191,147274295,00,0.00,N,5,-30,
20240603,2680,2635,2685,2610,101098,267162940,00,0.00,N,2,50,
20240527,2630,2650,2700,2595,163803,430780110,00,0.00,N,5,-20,
20240520,2650,2695,2715,2640,119333,318941755,00,0.00,N,5,-30,
20240513,2680,2675,2705,2670,59914,160956970,00,0.00,N,2,10,
20240507,2670,2700,2715,2655,68082,182650125,00,0.00,N,5,-30,
20240429,2700,2690,2705,2650,85331,228421565,00,0.00,N,2,30,
20240422,2670,2700,2700,2670,93519,250860030,00,0.00,N,5,-15,
20240415,2685,2675,2715,2655,50931,136502000,00,0.00,N,5,-15,
20240408,2700,2720,2735,2680,57350,154818395,00,0.00,N,5,-35,
20240401,2735,2795,2825,2715,83057,229490415,00,0.00,N,5,-60,
20240325,2795,2785,2825,2750,183111,509650525,00,0.00,N,2,10,
20240318,2785,2800,2800,2745,64352,178274105,00,0.00,N,5,-5,
20240311,2790,2810,2855,2780,46114,128935890,00,0.00,N,5,-20,
20240304,2810,2920,2950,2785,102048,290700945,00,0.00,N,5,-110,
20240226,2920,2945,2970,2880,69497,202569580,00,0.00,N,5,-50,
20240219,2970,2970,3015,2925,83067,247370620,00,0.00,N,2,10,
20240213,2960,2970,2995,2930,151574,449594140,00,0.00,N,5,-10,
20240205,2970,2890,3025,2880,271924,796764640,00,0.00,N,2,90,
20240129,2880,2735,2880,2715,128665,360174010,00,0.00,N,2,155,
20240122,2725,2770,2785,2710,44268,121346555,00,0.00,N,5,-35,
20240115,2760,2805,2860,2725,63325,175366330,00,0.00,N,5,-40,
20240108,2800,2855,2855,2750,59648,167290745,00,0.00,N,5,-5,
20240102,2805,2855,2900,2805,73027,207828540,00,0.00,N,5,-65,
20231226,2870,2935,2950,2835,76441,221768010,00,0.00,N,5,-65,
20231218,2935,2940,2980,2915,108540,318833425,00,0.00,N,5,-10,
20231211,2945,2940,2955,2905,87825,257826885,00,0.00,N,2,15,
20231204,2930,2930,2945,2880,120913,352777545,00,0.00,N,3,0,
20231127,2930,2880,2940,2840,95269,275669365,00,0.00,N,2,55,
20231120,2875,2825,2900,2815,98715,281049805,00,0.00,N,2,45,
20231113,2830,2940,2940,2825,126150,362024440,00,0.00,N,5,-65,
20231106,2895,2910,2950,2865,91856,266232795,00,0.00,N,3,0,
20231030,2895,2855,2905,2850,77650,222731465,00,0.00,N,2,50,
20231023,2845,2825,2900,2750,82269,231816840,00,0.00,N,2,30,
20231016,2815,2915,2960,2805,104991,304197055,00,0.00,N,5,-100,
20231010,2915,2900,2955,2875,78922,229271245,00,0.00,N,2,5,
20231004,2910,2920,2940,2880,68837,200448165,00,0.00,N,5,-25,
20230925,2935,2985,3025,2915,74516,219973875,00,0.00,N,5,-45,
20230918,2980,3010,3035,2960,80656,241794325,00,0.00,N,5,-40,
20230911,3020,2935,3030,2915,110509,328607775,00,0.00,N,2,80,
20230904,2940,3025,3030,2915,117745,349281495,00,0.00,N,5,-95,
20230828,3035,2895,3065,2895,209193,623495390,00,0.00,N,2,150,
20230821,2885,2885,2980,2850,67984,197036155,00,0.00,N,2,10,
20230814,2875,2915,2985,2840,135894,396257720,00,0.00,N,5,-5,
20230807,2880,2820,2915,2780,78768,223170225,00,0.00,N,2,60,
20230731,2820,2850,2970,2800,128342,368289490,00,0.00,N,5,-40,
20230724,2860,3000,3000,2725,218233,623127675,00,0.00,N,5,-140,
20230717,3000,3100,3110,2965,118284,357516425,00,0.00,N,5,-90,
20230710,3090,3090,3150,3045,95171,294347365,00,0.00,N,5,-5,
20230703,3095,3035,3225,3030,238487,749332050,00,0.00,N,2,65,
20230626,3030,3135,3135,2975,269021,814264335,00,0.00,N,5,-110,
20230619,3140,3035,3260,3035,229127,724620545,00,0.00,N,2,105,
20230612,3035,3080,3150,2900,157136,484872750,00,0.00,N,5,-35,
20230605,3070,3115,3145,3070,93374,290275125,00,0.00,N,5,-30,
20230530,3100,3180,3280,3090,190983,610454310,00,0.00,N,5,-80,
20230522,3180,3200,3245,3170,205387,659024190,00,0.00,N,5,-20,
20230515,3200,3180,3290,3105,285040,907183260,00,0.00,N,2,20,
20230508,3180,3125,3300,3090,640414,2058647535,00,0.00,N,2,55,
20230502,3125,2900,3125,2900,317370,957233260,00,0.00,N,2,225,
20230424,2900,2935,2960,2865,250697,729262355,00,0.00,N,5,-25,
20230417,2925,2955,3030,2915,252406,749720735,00,0.00,N,5,-30,
20230410,2955,2875,2975,2860,216975,632998120,00,0.00,N,2,65,
20230403,2890,2900,2930,2850,146342,422728710,00,0.00,N,2,35,
20230327,2855,2785,2890,2745,82012,232205765,00,0.00,N,2,75,
20230320,2780,2825,2845,2770,118290,331485920,00,0.00,N,5,-70,
20230313,2850,2915,2920,2805,172693,494410620,00,0.00,N,5,-85,
20230306,2935,2925,2955,2885,200262,583936880,00,0.00,N,2,15,
20230227,2920,2880,2920,2855,84779,244200115,00,0.00,N,2,20,
20230220,2900,2845,2940,2810,124730,358006750,00,0.00,N,2,70,
20230213,2830,2880,2885,2805,106030,300799460,00,0.00,N,5,-60,
20230206,2890,2860,2920,2850,92237,266789720,00,0.00,N,2,20,
20230130,2870,2835,2910,2810,183042,520405445,00,0.00,N,2,45,
20230125,2825,2805,2875,2800,102689,289706030,00,0.00,N,2,25,
20230116,2800,2825,2865,2780,70235,197317195,00,0.00,N,5,-35,
20230109,2835,2755,2865,2740,106372,301085265,00,0.00,N,2,105,
20230102,2730,2675,2775,2605,85766,230260145,00,0.00,N,2,55,
20221226,2675,2810,2840,2655,130713,362863965,00,0.00,N,5,-130,
20221219,2805,2815,2845,2785,148540,417724320,00,0.00,N,5,-40,
20221212,2845,2805,2870,2780,111225,314221505,00,0.00,N,2,50,
20221205,2795,2995,3000,2775,257560,738033055,00,0.00,N,5,-200,
20221128,2995,2940,3025,2855,117149,346099430,00,0.00,N,2,55,
20221121,2940,2895,2945,2840,81886,237662900,00,0.00,N,2,40,
20221114,2900,2835,2945,2835,165688,478980075,00,0.00,N,2,70,
20221107,2830,2700,3095,2700,950915,2756542060,00,0.00,N,2,130,
20221031,2700,2675,2770,2645,155577,414840725,00,0.00,N,2,65,
20221024,2635,2620,2655,2590,99290,260733785,00,0.00,N,2,20,
20221017,2615,2645,2690,2600,94493,249135225,00,0.00,N,5,-40,
20221011,2655,2710,2710,2590,73465,193582685,00,0.00,N,5,-70,
20221004,2725,2605,2770,2605,126346,342255020,00,0.00,N,2,125,
20220926,2600,2765,2800,2570,103416,274470635,00,0.00,N,5,-200,
20220919,2800,2760,2850,2735,97485,272241505,00,0.00,N,2,20,
20220913,2780,2765,2845,2730,62782,174654830,00,0.00,N,2,20,
20220905,2760,2795,2820,2710,107845,297805845,00,0.00,N,5,-35,
20220829,2795,2905,2925,2790,103644,293406000,00,0.00,N,5,-140,
20220822,2935,2990,2995,2905,64838,190621085,00,0.00,N,5,-70,
20220816,3005,3010,3095,2980,56675,170582345,00,0.00,N,5,-5,
20220808,3010,2990,3020,2910,52762,156736885,00,0.00,N,2,55,
20220801,2955,2945,2975,2890,79803,235256950,00,0.00,N,2,10,
20220725,2945,2885,2945,2860,70839,205444540,00,0.00,N,2,60,
20220718,2885,2840,2895,2780,49133,139804155,00,0.00,N,2,65,
20220711,2820,2805,2900,2700,50907,141574560,00,0.00,N,3,0,
20220704,2820,2845,2875,2770,48705,137269605,00,0.00,N,2,5,
20220627,2815,2755,2870,2720,126162,353964230,00,0.00,N,2,90,
20220620,2725,2940,2940,2530,202120,552587890,00,0.00,N,5,-220,
20220613,2945,3125,3435,2900,555069,1745294145,00,0.00,N,5,-230,
20220607,3175,3160,3190,3075,109344,342469825,00,0.00,N,5,-15,
20220530,3190,3195,3225,3165,75255,239636140,00,0.00,N,5,-5,
20220523,3195,3185,3245,3080,251686,792322705,00,0.00,N,2,10,
20220516,3185,3205,3270,3145,273346,875515390,00,0.00,N,5,-25,
20220509,3210,3310,3350,3050,464916,1491047290,00,0.00,N,5,-135,
20220502,3345,3085,3735,3065,2620746,8885775125,00,0.00,N,2,260,
20220425,3085,3125,3145,3035,99045,305613465,00,0.00,N,5,-85,
20220418,3170,3100,3190,3100,168890,530656315,00,0.00,N,2,55,
20220411,3115,3050,3130,3020,141785,435445505,00,0.00,N,2,65,
20220404,3050,3045,3160,3030,232425,720362815,00,0.00,N,3,0,
20220328,3050,3000,3095,2970,200869,607696580,00,0.00,N,2,50,
20220321,3000,2900,3010,2895,236331,696152370,00,0.00,N,2,105,
20220314,2895,2825,2915,2775,222845,631969065,00,0.00,N,2,90,
20220307,2805,2840,2850,2765,192165,536359655,00,0.00,N,5,-65,
20220228,2870,2815,2875,2805,139770,397238605,00,0.00,N,2,50,
20220221,2820,2895,2900,2765,128261,362793695,00,0.00,N,5,-75,
20220214,2895,2900,2920,2820,355746,1024367665,00,0.00,N,5,-60,
20220207,2955,2940,2990,2870,438085,1284553325,00,0.00,N,2,35,
20220203,2920,2800,3250,2790,1324159,4079110410,00,0.00,N,2,170,
20220124,2750,2925,2925,2615,190546,526498945,00,0.00,N,5,-205,
20220117,2955,3080,3090,2930,141731,422882195,00,0.00,N,5,-130,
20220110,3085,3170,3170,3065,201585,626445055,00,0.00,N,5,-45,
20220103,3130,3190,3190,3085,225333,705355605,00,0.00,N,5,-65,
20211227,3195,3280,3280,3160,163938,528655020,00,0.00,N,5,-60,
20211220,3255,3170,3280,3130,265303,848154850,00,0.00,N,2,65,
20211213,3190,3105,3210,3085,213873,672788925,00,0.00,N,2,65,
20211206,3125,2990,3240,2990,181090,554757795,00,0.00,N,2,110,
20211129,3015,3050,3090,2870,361546,1079537165,00,0.00,N,5,-100,
20211122,3115,3180,3275,3090,244594,772254685,00,0.00,N,5,-65,
20211115,3180,3305,3375,3110,361859,1164950715,00,0.00,N,5,-110,
20211108,3290,3330,3370,3085,262505,859123570,00,0.00,N,5,-40,
20211101,3330,3375,3430,3310,185619,626670560,00,0.00,N,5,-45,
20211025,3375,3455,3500,3375,155502,536391000,00,0.00,N,5,-115,
20211018,3490,3390,3495,3360,235569,811075890,00,0.00,N,2,100,
20211012,3390,3385,3500,3290,419320,1424068055,00,0.00,N,3,0,
20211005,3390,3425,3425,3185,370484,1217278130,00,0.00,N,5,-35,
20210927,3425,3520,3605,3380,377371,1309016910,00,0.00,N,5,-115,
20210923,3540,3645,3645,3405,206854,732600695,00,0.00,N,5,-140,
20210913,3680,3455,4025,3450,2122154,7987430515,00,0.00,N,2,230,
20210906,3450,3505,3580,3445,243945,857050075,00,0.00,N,5,-80,
20210830,3530,3425,3545,3350,206607,718494620,00,0.00,N,2,120,
20210823,3410,3290,3470,3255,236070,798177120,00,0.00,N,2,115,
20210817,3295,3390,3540,3270,521453,1769462310,00,0.00,N,5,-110,
20210809,3405,3630,3660,3180,467643,1642252110,00,0.00,N,5,-225,
20210802,3630,3630,3685,3570,435801,1580334385,00,0.00,N,5,-35,
20210726,3665,3645,3730,3620,341589,1249681060,00,0.00,N,2,10,
20210719,3655,3840,3840,3605,519430,1912009055,00,0.00,N,5,-190,
20210712,3845,3830,3965,3800,551870,2141572345,00,0.00,N,3,0,