KissMeData/036000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2295,2055,2520,2035,5547827,12855376745,00,0.00,N,2,235,
20250210,2060,2160,2205,2040,790568,1681602485,00,0.00,N,5,-110,
20250203,2170,2230,2290,2080,1244730,2677436115,00,0.00,N,5,-80,
20250131,2250,2335,2405,2200,831994,1910127470,00,0.00,N,5,-100,
20250120,2350,2280,2980,2195,31463454,84917946700,00,0.00,N,2,115,
20250113,2235,1955,2490,1921,9775671,22049437016,00,0.00,N,2,285,
20250106,1950,1962,2070,1931,537968,1068820682,00,0.00,N,5,-4,
20241230,1954,1800,1975,1800,296859,568673646,00,0.00,N,2,114,
20241223,1840,1930,1950,1820,340742,644716661,00,0.00,N,5,-76,
20241216,1916,2050,2060,1888,897362,1779197317,00,0.00,N,5,-124,
20241209,2040,2080,2190,1800,3742298,7496158578,00,0.00,N,2,40,
20241202,2000,2060,2500,1950,9662562,21931586192,00,0.00,N,5,-85,
20241125,2085,2190,2340,2080,2036437,4532765710,00,0.00,N,5,-80,
20241118,2165,2310,2420,2105,2219832,4968023365,00,0.00,N,5,-180,
20241111,2345,2850,2855,2205,9089531,23215936295,00,0.00,N,5,-540,
20241104,2885,3060,3350,2515,34185204,104040408875,00,0.00,N,5,-110,
20241028,2995,2290,3450,1980,45034474,128564606220,00,0.00,N,2,825,
20241021,2170,2080,2485,1856,18556966,40864991481,00,0.00,N,2,80,
20241014,2090,3285,3600,2045,53364752,164551924100,00,0.00,N,5,-720,
20241007,2810,1660,2810,1635,13012052,33287938467,00,0.00,N,2,1142,
20240930,1668,1646,1679,1640,9025,14928247,00,0.00,N,2,22,
20240923,1646,1690,1719,1645,41428,69621630,00,0.00,N,5,-53,
20240919,1699,1629,1720,1629,37263,62716758,00,0.00,N,2,56,
20240909,1643,1668,1679,1611,31181,51236720,00,0.00,N,5,-16,
20240902,1659,1719,1744,1650,40787,68825628,00,0.00,N,5,-60,
20240826,1719,1739,1761,1680,40306,69069935,00,0.00,N,5,-39,
20240819,1758,1685,1795,1605,50829,86725425,00,0.00,N,2,73,
20240812,1685,1723,1723,1650,64040,109303649,00,0.00,N,5,-56,
20240805,1741,1824,1839,1710,848241,1502275601,00,0.00,N,5,-82,
20240729,1823,1805,1849,1800,65181,118742259,00,0.00,N,2,20,
20240722,1803,1854,1854,1801,28095,51215103,00,0.00,N,5,-51,
20240715,1854,1899,1899,1810,17542,32629977,00,0.00,N,5,-26,
20240708,1880,1935,1940,1801,91811,170757737,00,0.00,N,5,-35,
20240701,1915,1830,1943,1830,61941,118094702,00,0.00,N,2,50,
20240624,1865,1830,1920,1802,34028,63941061,00,0.00,N,2,13,
20240617,1852,1887,1917,1851,69083,130074461,00,0.00,N,5,-36,
20240610,1888,1910,1924,1870,55664,105876789,00,0.00,N,2,8,
20240603,1880,1910,1919,1860,51936,98094336,00,0.00,N,2,5,
20240527,1875,1901,1914,1863,43196,81149366,00,0.00,N,5,-25,
20240520,1900,1916,1940,1866,28166,53064152,00,0.00,N,5,-18,
20240513,1918,1940,1957,1883,39872,76388533,00,0.00,N,5,-26,
20240507,1944,1938,1974,1922,49408,95832122,00,0.00,N,2,6,
20240429,1938,1910,1965,1900,101335,196976848,00,0.00,N,2,20,
20240422,1918,1838,1950,1817,81977,154392716,00,0.00,N,2,80,
20240415,1838,1870,1885,1777,58034,107157396,00,0.00,N,5,-33,
20240408,1871,1904,1930,1870,89378,170364021,00,0.00,N,5,-26,
20240401,1897,1858,1899,1838,120597,225306159,00,0.00,N,2,39,
20240325,1858,1814,1862,1796,75051,137860618,00,0.00,N,2,33,
20240318,1825,1788,1834,1777,88398,159627342,00,0.00,N,2,25,
20240311,1800,1797,1840,1770,72567,131243849,00,0.00,N,5,-11,
20240304,1811,1824,1827,1788,102062,185014957,00,0.00,N,2,17,
20240226,1794,1810,1835,1775,61760,110850909,00,0.00,N,5,-12,
20240219,1806,1839,1839,1782,95374,172464787,00,0.00,N,3,0,
20240213,1806,1799,1807,1775,50060,89586130,00,0.00,N,2,18,
20240205,1788,1787,1808,1772,71875,128339043,00,0.00,N,2,1,
20240129,1787,1776,1840,1766,48590,86719613,00,0.00,N,5,-6,
20240122,1793,1824,1840,1750,52727,94936235,00,0.00,N,5,-40,
20240115,1833,1831,1858,1760,85268,154929329,00,0.00,N,5,-2,
20240108,1835,1867,1895,1835,84236,156616587,00,0.00,N,5,-11,
20240102,1846,1784,1875,1780,125315,229470156,00,0.00,N,2,66,
20231226,1780,1770,1796,1763,18765,33325035,00,0.00,N,5,-6,
20231218,1786,1818,1836,1761,39721,70938521,00,0.00,N,5,-32,
20231211,1818,1822,1859,1786,48902,88989196,00,0.00,N,5,-4,
20231204,1822,1740,1856,1725,61513,108696345,00,0.00,N,2,82,
20231127,1740,1744,1883,1711,157491,280817432,00,0.00,N,5,-21,
20231120,1761,1788,1791,1725,55394,97097242,00,0.00,N,2,37,
20231113,1724,1728,1738,1653,105860,179350288,00,0.00,N,5,-6,
20231106,1730,1751,1790,1723,46663,81753415,00,0.00,N,5,-1,
20231030,1731,1676,1766,1676,40970,70544241,00,0.00,N,2,41,
20231023,1690,1695,1725,1641,62350,104972261,00,0.00,N,5,-25,
20231016,1715,1778,1796,1700,47406,82987091,00,0.00,N,5,-86,
20231010,1801,1805,1837,1766,109659,196905992,00,0.00,N,5,-1,
20231004,1802,1820,1846,1775,47744,85868811,00,0.00,N,5,-18,
20230925,1820,1980,1980,1812,53398,98276886,00,0.00,N,5,-74,
20230918,1894,1955,1955,1894,65931,126708309,00,0.00,N,5,-61,
20230911,1955,2050,2050,1940,82972,164384230,00,0.00,N,5,-70,
20230904,2025,1985,2075,1946,57657,114506625,00,0.00,N,2,56,
20230828,1969,1924,2000,1909,60769,119136446,00,0.00,N,2,45,
20230821,1924,1920,1948,1899,42913,82102917,00,0.00,N,2,1,
20230814,1923,2020,2060,1900,77576,152017733,00,0.00,N,5,-107,
20230807,2030,1955,2075,1930,129019,259544720,00,0.00,N,2,75,
20230731,1955,1999,2015,1910,85032,167322154,00,0.00,N,5,-44,
20230724,1999,2105,2105,1850,229867,457026386,00,0.00,N,5,-106,
20230717,2105,2195,2215,2060,269140,572271710,00,0.00,N,5,-90,
20230710,2195,2190,2280,2180,126077,279466525,00,0.00,N,5,-20,
20230703,2215,2295,2340,2170,150075,340751260,00,0.00,N,5,-65,
20230626,2280,2130,2290,2105,271638,605091020,00,0.00,N,2,130,
20230619,2150,2180,2220,2115,161698,350579470,00,0.00,N,5,-30,
20230612,2180,2065,2180,2040,230230,481141420,00,0.00,N,2,130,
20230605,2050,2040,2070,2005,72220,146664540,00,0.00,N,2,10,
20230530,2040,2045,2085,1990,143088,290294023,00,0.00,N,3,0,
20230522,2040,2105,2120,1999,136681,280442695,00,0.00,N,5,-50,
20230515,2090,2080,2135,1999,171530,353278780,00,0.00,N,5,-10,
20230508,2100,2150,2150,2050,106306,223831300,00,0.00,N,5,-20,
20230502,2120,2060,2145,2040,86286,181235025,00,0.00,N,2,85,
20230424,2035,2225,2240,1909,526086,1071009295,00,0.00,N,5,-190,
20230417,2225,1967,2235,1953,606744,1293180568,00,0.00,N,2,257,
20230410,1968,1927,2025,1827,232168,451100271,00,0.00,N,2,36,
20230403,1932,1931,1971,1915,133805,260844983,00,0.00,N,2,4,
20230327,1928,1820,1994,1776,359928,687204839,00,0.00,N,2,119,
20230320,1809,1839,1896,1799,120336,220195836,00,0.00,N,5,-30,
20230313,1839,1956,1956,1781,195952,363512500,00,0.00,N,5,-129,
20230306,1968,2035,2035,1968,106969,212623677,00,0.00,N,5,-31,
20230227,1999,1940,2015,1912,118831,232948495,00,0.00,N,2,49,
20230220,1950,2015,2025,1946,165859,327262673,00,0.00,N,5,-85,
20230213,2035,2050,2090,1990,194806,392385368,00,0.00,N,5,-25,
20230206,2060,2075,2110,2025,138037,284681090,00,0.00,N,5,-10,
20230130,2070,2005,2080,1994,248957,509741731,00,0.00,N,2,40,
20230125,2030,2135,2135,1955,200289,409833813,00,0.00,N,5,-60,
20230116,2090,1935,2120,1900,632783,1282589160,00,0.00,N,2,175,
20230109,1915,1875,2075,1875,634125,1244525685,00,0.00,N,2,40,
20230102,1875,1805,1875,1720,152410,273407190,00,0.00,N,2,65,
20221226,1810,1840,1935,1770,277032,520112160,00,0.00,N,5,-30,
20221219,1840,1850,1890,1800,284636,524051215,00,0.00,N,5,-50,
20221212,1890,1845,1895,1800,194399,359138400,00,0.00,N,2,45,
20221205,1845,1900,1925,1795,284042,528224050,00,0.00,N,5,-35,
20221128,1880,1995,1995,1820,390229,733861940,00,0.00,N,5,-55,
20221121,1935,2020,2400,1870,4483862,9633813485,00,0.00,N,5,-85,
20221114,2020,1665,2235,1570,5436023,11258465415,00,0.00,N,2,360,
20221107,1660,1625,1680,1610,74181,121647440,00,0.00,N,2,35,
20221031,1625,1625,1635,1595,89488,144992415,00,0.00,N,3,0,
20221024,1625,1645,1715,1605,45591,75329635,00,0.00,N,5,-50,
20221017,1675,1600,1705,1570,51334,84127390,00,0.00,N,2,75,
20221011,1600,1610,1650,1530,68517,108166105,00,0.00,N,5,-30,
20221004,1630,1560,1640,1555,58602,92221020,00,0.00,N,2,45,
20220926,1585,1680,1710,1520,109124,176922535,00,0.00,N,5,-135,
20220919,1720,1750,1770,1685,98829,169728925,00,0.00,N,5,-60,
20220913,1780,1800,1845,1765,61058,109362960,00,0.00,N,5,-15,
20220905,1795,1890,1890,1765,109842,198098575,00,0.00,N,5,-95,
20220829,1890,1980,2000,1875,90319,173462025,00,0.00,N,5,-135,
20220822,2025,1995,2065,1890,93197,183649640,00,0.00,N,2,25,
20220816,2000,1990,2125,1930,186782,381029795,00,0.00,N,2,10,
20220808,1990,1985,2020,1930,46758,92173850,00,0.00,N,2,5,
20220801,1985,1905,2020,1900,91969,180040910,00,0.00,N,2,80,
20220725,1905,1865,1950,1860,63453,119585085,00,0.00,N,2,40,
20220718,1865,1900,1950,1865,115010,218318395,00,0.00,N,5,-35,
20220711,1900,1890,1990,1830,76720,145320700,00,0.00,N,3,0,
20220704,1900,1870,1915,1790,107455,198055795,00,0.00,N,2,5,
20220627,1895,1865,1965,1810,120015,226191495,00,0.00,N,2,85,
20220620,1810,2035,2035,1750,171730,321326040,00,0.00,N,5,-225,
20220613,2035,2255,2260,1905,241751,501347945,00,0.00,N,5,-225,
20220607,2260,2415,2415,2225,168977,392618760,00,0.00,N,5,-175,
20220530,2435,2335,2475,2315,211483,503450560,00,0.00,N,2,100,
20220523,2335,2315,2400,2240,198891,455131620,00,0.00,N,2,30,
20220516,2305,2415,2485,2240,523583,1235965315,00,0.00,N,5,-35,
20220509,2340,2505,2535,2275,288877,687988160,00,0.00,N,5,-165,
20220502,2505,2635,2675,2445,330607,835345650,00,0.00,N,5,-115,
20220425,2620,2425,2635,2350,555806,1395046070,00,0.00,N,2,170,
20220418,2450,2440,2505,2290,335840,816855850,00,0.00,N,3,0,
20220411,2450,2295,2495,2235,492024,1169243135,00,0.00,N,2,155,
20220404,2295,2190,2400,2145,782992,1789056950,00,0.00,N,2,165,
20220328,2130,2060,2175,1970,742733,1553120845,00,0.00,N,2,95,
20220321,2035,2065,2120,1975,416571,849600165,00,0.00,N,5,-20,
20220314,2055,1895,2410,1810,4821893,10784949415,00,0.00,N,2,160,
20220307,1895,1805,1900,1710,235020,420386800,00,0.00,N,2,85,
20220228,1810,2080,2180,1625,1202662,2131694960,00,0.00,N,5,-225,
20220221,2035,2250,2280,2025,214171,451118405,00,0.00,N,5,-185,
20220214,2220,2275,2345,2055,234210,520427590,00,0.00,N,5,-65,
20220207,2285,2345,2410,2245,262051,611570325,00,0.00,N,5,-75,
20220203,2360,2265,2390,2220,91966,210862560,00,0.00,N,2,95,
20220124,2265,2250,2265,2100,158493,343989175,00,0.00,N,5,-15,
20220117,2280,2355,2395,2120,173136,390365460,00,0.00,N,5,-115,
20220110,2395,2480,2495,2325,135724,325941235,00,0.00,N,5,-85,
20220103,2480,2470,2580,2400,303447,755358320,00,0.00,N,2,10,
20211227,2470,2145,2650,2125,1824375,4358204555,00,0.00,N,2,325,
20211220,2145,2130,2580,1990,1596355,3606704855,00,0.00,N,2,10,
20211213,2135,2210,2220,2100,133432,286954765,00,0.00,N,5,-75,
20211206,2210,2115,2220,2085,232813,500943080,00,0.00,N,2,105,
20211129,2105,2150,2235,1940,364694,767046820,00,0.00,N,5,-195,
20211122,2300,2365,2600,2210,217701,512550810,00,0.00,N,5,-95,
20211115,2395,2520,2520,2250,204222,485624630,00,0.00,N,5,-60,
20211108,2455,2640,2650,2300,235258,587502720,00,0.00,N,5,-185,
20211101,2640,2780,2835,2485,427564,1127135235,00,0.00,N,5,-140,
20211025,2780,2890,2895,2755,182893,516506580,00,0.00,N,5,-40,
20211018,2820,2830,3005,2790,242489,702725475,00,0.00,N,5,-5,
20211012,2825,2840,2840,2700,184948,513176575,00,0.00,N,2,5,
20211005,2820,2885,2965,2785,201710,575019710,00,0.00,N,5,-70,
20210927,2890,2995,3035,2880,273397,809742170,00,0.00,N,5,-80,
20210923,2970,2890,3060,2840,148911,445356080,00,0.00,N,2,25,
20210913,2945,3020,3050,2850,278346,823712075,00,0.00,N,5,-75,
20210906,3020,3045,3055,2785,225438,674226205,00,0.00,N,5,-35,
20210830,3055,3045,3080,2945,198025,598785680,00,0.00,N,2,70,
20210823,2985,2770,3070,2700,229571,668893320,00,0.00,N,2,245,
20210817,2740,3045,3045,2740,386073,1118781520,00,0.00,N,5,-315,
20210809,3055,3325,3325,2975,538434,1667483565,00,0.00,N,5,-245,
20210802,3300,3255,3325,3150,424173,1376731230,00,0.00,N,2,45,
20210726,3255,3435,3450,3250,398200,1325263885,00,0.00,N,5,-180,
20210719,3435,3450,3470,3280,571904,1922017870,00,0.00,N,5,-35,
20210712,3470,3530,3650,3450,836220,2951431185,00,0.00,N,5,-65,