KissMeData/001380/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2095,2610,2835,2025,27507031,68905026105,00,0.00,N,5,-555,
20241125,2650,4000,4130,2620,24344887,78441480625,00,0.00,N,5,-1370,
20241118,4020,3320,4355,3140,63375075,237654964845,00,0.00,N,2,960,
20241111,3060,3055,3135,2290,11253770,30883779815,00,0.00,N,2,40,
20241104,3020,2825,3075,2785,1875013,5501157810,00,0.00,N,2,185,
20241028,2835,3055,3140,2815,1907462,5700301930,00,0.00,N,5,-215,
20241021,3050,2900,3090,2900,1906929,5736847695,00,0.00,N,2,105,
20241014,2945,2915,3035,2830,1686178,4944799240,00,0.00,N,2,5,
20241007,2940,2800,2995,2800,1323772,3878253830,00,0.00,N,2,150,
20240930,2790,3075,3080,2700,2378803,6709171445,00,0.00,N,5,-230,
20240923,3020,3095,3165,2905,6416908,19430876050,00,0.00,N,5,-35,
20240919,3055,2830,3290,2740,12670677,39583558870,00,0.00,N,2,335,
20240909,2720,2435,2785,2400,6855235,17915470495,00,0.00,N,2,260,
20240902,2460,2425,2665,2350,3270294,8246083490,00,0.00,N,2,30,
20240826,2430,2510,2575,2330,1695208,4116766925,00,0.00,N,5,-80,
20240819,2510,2290,2800,2260,9081737,23185297485,00,0.00,N,2,215,
20240812,2295,2900,2910,2205,4965049,12249055115,00,0.00,N,5,-625,
20240805,2920,2575,2960,2425,4081115,11178925265,00,0.00,N,2,345,
20240729,2575,2570,2760,2480,3041269,7977961620,00,0.00,N,2,5,
20240722,2570,2830,3055,2450,7558316,20582528955,00,0.00,N,5,-260,
20240715,2830,3270,3290,2760,6477612,19420238080,00,0.00,N,5,-385,
20240708,3215,2440,3530,2405,38697695,119235309100,00,0.00,N,2,805,
20240701,2410,2140,2790,2140,26072124,67915321840,00,0.00,N,2,250,
20240624,2160,2315,2375,2055,1711861,3827837655,00,0.00,N,5,-200,
20240617,2360,1875,2580,1875,23441740,54566605355,00,0.00,N,2,479,
20240610,1881,1942,1986,1870,362105,693433668,00,0.00,N,5,-91,
20240603,1972,1829,2030,1796,674831,1294864715,00,0.00,N,2,161,
20240527,1811,1817,1904,1760,500389,908832661,00,0.00,N,5,-1,
20240520,1812,1890,1905,1765,685407,1244895118,00,0.00,N,5,-93,
20240513,1905,1993,2005,1905,366141,709984728,00,0.00,N,5,-88,
20240507,1993,2030,2050,1972,179298,358941176,00,0.00,N,5,-37,
20240429,2030,2090,2160,2020,414995,867174085,00,0.00,N,5,-60,
20240422,2090,1979,2165,1979,560607,1166403557,00,0.00,N,2,97,
20240415,1993,1992,2050,1956,351992,704212591,00,0.00,N,5,-47,
20240408,2040,1998,2100,1945,462721,931171710,00,0.00,N,2,42,
20240401,1998,2010,2190,1998,670208,1403333743,00,0.00,N,5,-12,
20240325,2010,2320,2340,1990,1915028,4071354435,00,0.00,N,5,-345,
20240318,2355,2255,2510,2220,1499442,3566740780,00,0.00,N,2,75,
20240311,2280,2175,2400,2100,2552589,5656759510,00,0.00,N,2,110,
20240304,2170,1647,2270,1647,17513138,34259933151,00,0.00,N,2,526,
20240226,1644,1480,1890,1420,19609069,34472031998,00,0.00,N,2,163,
20240219,1481,1531,1578,1474,901903,1367873482,00,0.00,N,5,-9,
20240213,1490,1470,1513,1459,368009,546607896,00,0.00,N,2,11,
20240205,1479,1460,1488,1435,423912,618612082,00,0.00,N,2,20,
20240129,1459,1422,1520,1400,439771,633360869,00,0.00,N,2,37,
20240122,1422,1459,1471,1395,286125,407970450,00,0.00,N,5,-37,
20240115,1459,1485,1495,1412,365869,533070038,00,0.00,N,5,-26,
20240108,1485,1504,1536,1469,558398,833167175,00,0.00,N,5,-18,
20240102,1503,1545,1555,1502,725528,1107233681,00,0.00,N,5,-43,
20231226,1546,1599,1599,1534,427566,663041296,00,0.00,N,5,-44,
20231218,1590,1513,1608,1513,1070873,1679224151,00,0.00,N,2,71,
20231211,1519,1545,1614,1498,1489541,2305269707,00,0.00,N,5,-6,
20231204,1525,1503,1577,1465,2454700,3709892664,00,0.00,N,2,14,
20231127,1511,1455,1818,1438,28782303,48825991372,00,0.00,N,2,52,
20231120,1459,1415,1472,1400,333386,480266519,00,0.00,N,2,43,
20231113,1416,1395,1449,1367,359945,510595361,00,0.00,N,2,24,
20231106,1392,1396,1443,1357,323456,453396375,00,0.00,N,5,-2,
20231030,1394,1378,1411,1336,268555,367839936,00,0.00,N,2,44,
20231023,1350,1348,1404,1310,545751,737038916,00,0.00,N,5,-40,
20231016,1390,1400,1433,1351,453146,629269809,00,0.00,N,5,-25,
20231010,1415,1387,1477,1345,643634,900950328,00,0.00,N,2,42,
20231004,1373,1346,1408,1340,578639,788304015,00,0.00,N,5,-11,
20230925,1384,1650,1712,1335,2804211,4345753908,00,0.00,N,5,-304,
20230918,1688,1599,1784,1495,10997813,18448051118,00,0.00,N,2,131,
20230911,1557,1518,1562,1485,355661,543919591,00,0.00,N,2,40,
20230904,1517,1423,1585,1408,1585982,2374443312,00,0.00,N,2,79,
20230828,1438,1451,1507,1431,320732,470584263,00,0.00,N,5,-12,
20230821,1450,1414,1500,1412,386531,559686177,00,0.00,N,2,20,
20230814,1430,1482,1550,1400,528234,774021341,00,0.00,N,5,-39,
20230807,1469,1506,1536,1435,582460,864552900,00,0.00,N,5,-34,
20230731,1503,1393,1504,1357,522945,747455053,00,0.00,N,2,113,
20230724,1390,1500,1537,1242,1016716,1385359852,00,0.00,N,5,-95,
20230717,1485,1369,1545,1340,1358120,1969786167,00,0.00,N,2,155,
20230710,1330,1323,1373,1313,453662,605726313,00,0.00,N,2,3,
20230703,1327,1401,1438,1323,749366,1043636184,00,0.00,N,5,-74,
20230626,1401,1390,1425,1343,1478647,2044116917,00,0.00,N,3,0,
20230619,1401,1395,1670,1340,11928066,18022211861,00,0.00,N,2,28,
20230612,1373,1412,1455,1297,273863,383281714,00,0.00,N,5,-57,
20230605,1430,1405,1499,1391,392232,565623202,00,0.00,N,2,26,
20230530,1404,1412,1444,1372,268496,376385412,00,0.00,N,5,-8,
20230522,1412,1500,1544,1412,508572,752644457,00,0.00,N,5,-88,
20230515,1500,1310,1511,1273,2781596,3972039560,00,0.00,N,2,188,
20230508,1312,1269,1395,1266,1190136,1580028427,00,0.00,N,2,43,
20230502,1269,1200,1456,1196,1710940,2240690877,00,0.00,N,2,58,
20230424,1211,1250,1270,1193,298963,364833790,00,0.00,N,5,-51,
20230417,1262,1233,1330,1233,712983,921939130,00,0.00,N,2,32,
20230410,1230,1221,1240,1170,511585,613998505,00,0.00,N,2,16,
20230403,1214,1265,1271,1214,247098,307032759,00,0.00,N,5,-36,
20230327,1250,1203,1265,1175,273650,332539527,00,0.00,N,2,34,
20230320,1216,1284,1354,1193,601142,751074922,00,0.00,N,5,-66,
20230313,1282,1400,1415,1221,629650,821248533,00,0.00,N,5,-174,
20230306,1456,1467,1530,1323,1833401,2627111675,00,0.00,N,2,51,
20230227,1405,1430,1459,1350,257588,366589437,00,0.00,N,5,-16,
20230220,1421,1524,1541,1408,340315,501653638,00,0.00,N,5,-127,
20230213,1548,1606,1635,1521,571923,906488461,00,0.00,N,5,-68,
20230206,1616,1653,1679,1600,505777,828435771,00,0.00,N,5,-33,
20230130,1649,1698,1714,1631,630586,1047869020,00,0.00,N,5,-49,
20230125,1698,1665,1723,1665,307437,519704810,00,0.00,N,2,18,
20230116,1680,1750,1800,1660,717798,1235521130,00,0.00,N,5,-90,
20230109,1770,1650,1800,1645,1282328,2222793735,00,0.00,N,2,120,
20230102,1650,1705,1830,1560,2564314,4294799175,00,0.00,N,5,-55,
20221226,1705,1745,1780,1670,1167179,2014178025,00,0.00,N,5,-50,
20221219,1755,1795,1855,1660,3011950,5349494330,00,0.00,N,5,-15,
20221212,1770,1735,1805,1665,1778678,3074304295,00,0.00,N,2,15,
20221205,1755,1780,1965,1655,13049202,23831068465,00,0.00,N,5,-30,
20221128,1785,1735,1795,1660,2146850,3727952945,00,0.00,N,2,50,
20221121,1735,1770,1880,1645,11596822,20615318315,00,0.00,N,2,5,
20221114,1730,1700,1960,1630,19538922,35262634195,00,0.00,N,2,10,
20221107,1720,1610,1890,1545,30061849,52502960405,00,0.00,N,2,150,
20221031,1570,1440,1710,1340,16805375,26594579700,00,0.00,N,2,130,
20221024,1440,1070,1675,1070,39655056,57422844410,00,0.00,N,2,395,
20221017,1045,1005,1100,1000,339421,358112785,00,0.00,N,2,20,
20221011,1025,1130,1130,990,535531,550163023,00,0.00,N,5,-115,
20221004,1140,1085,1160,1085,224505,252628585,00,0.00,N,2,60,
20220926,1080,1195,1195,1025,520663,576510710,00,0.00,N,5,-145,
20220919,1225,1330,1330,1210,321303,408755190,00,0.00,N,5,-105,
20220913,1330,1355,1400,1300,183641,247792710,00,0.00,N,5,-20,
20220905,1350,1400,1420,1335,243046,330586175,00,0.00,N,5,-55,
20220829,1405,1400,1455,1315,371738,513110540,00,0.00,N,3,0,
20220822,1405,1520,1530,1355,300299,424671005,00,0.00,N,5,-95,
20220816,1500,1585,1590,1480,297913,458518545,00,0.00,N,5,-80,
20220808,1580,1485,1605,1445,1727086,2655499600,00,0.00,N,2,105,
20220801,1475,1470,1490,1440,264921,388016695,00,0.00,N,2,10,
20220725,1465,1450,1500,1420,314961,459767945,00,0.00,N,2,15,
20220718,1450,1445,1470,1400,295735,424874560,00,0.00,N,2,30,
20220711,1420,1350,1450,1320,583136,806693425,00,0.00,N,2,60,
20220704,1360,1340,1395,1255,500753,659607870,00,0.00,N,2,25,
20220627,1335,1245,1590,1240,3084600,4468173055,00,0.00,N,2,95,
20220620,1240,1445,1465,1135,1226121,1552195965,00,0.00,N,5,-215,
20220613,1455,1660,1660,1380,1023274,1540922315,00,0.00,N,5,-215,
20220607,1670,1755,1770,1650,450431,769056710,00,0.00,N,5,-100,
20220530,1770,1685,1855,1685,1182418,2113889230,00,0.00,N,2,90,
20220523,1680,1735,1755,1665,567611,968968795,00,0.00,N,5,-55,
20220516,1735,1765,1795,1685,344783,596165435,00,0.00,N,5,-25,
20220509,1760,1835,1860,1700,653568,1154066115,00,0.00,N,5,-95,
20220502,1855,1950,1950,1845,529212,1000176690,00,0.00,N,5,-95,
20220425,1950,1965,1990,1875,894454,1728463995,00,0.00,N,5,-60,
20220418,2010,1960,2125,1950,2162732,4422437050,00,0.00,N,2,25,
20220411,1985,1985,2010,1880,769975,1507338925,00,0.00,N,2,10,
20220404,1975,2005,2165,1935,2304619,4706358130,00,0.00,N,5,-20,
20220328,1995,2000,2095,1965,1647200,3333506980,00,0.00,N,5,-5,
20220321,2000,1950,2030,1950,1375765,2733177015,00,0.00,N,2,50,
20220314,1950,1840,1985,1745,2155826,4092403885,00,0.00,N,2,110,
20220307,1840,1835,1870,1715,801385,1441180865,00,0.00,N,5,-5,
20220228,1845,1735,1865,1700,555053,988843845,00,0.00,N,2,120,
20220221,1725,1860,1880,1680,792551,1401968555,00,0.00,N,5,-135,
20220214,1860,1820,1895,1715,1012556,1818310025,00,0.00,N,2,15,
20220207,1845,1960,1965,1835,941197,1801343680,00,0.00,N,5,-95,
20220203,1940,1855,1955,1815,691186,1312559945,00,0.00,N,2,150,
20220124,1790,2055,2095,1640,3168432,6035160705,00,0.00,N,5,-260,
20220117,2050,1995,2090,1800,4087153,8046675195,00,0.00,N,2,60,
20220110,1990,2145,2205,1970,3137452,6512343710,00,0.00,N,5,-150,
20220103,2140,1820,2250,1820,17411734,37164178730,00,0.00,N,2,310,
20211227,1830,1825,1950,1765,1492290,2743542220,00,0.00,N,5,-5,
20211220,1835,1825,1860,1775,513544,927578860,00,0.00,N,2,25,
20211213,1810,1815,1890,1775,880445,1600533855,00,0.00,N,2,10,
20211206,1800,1770,1810,1725,648712,1146410185,00,0.00,N,2,10,
20211129,1790,1680,1790,1560,1596409,2694752875,00,0.00,N,2,55,
20211122,1735,1740,1920,1705,2196198,3968797825,00,0.00,N,5,-20,
20211115,1755,2020,2020,1725,907070,1660834520,00,0.00,N,5,-230,
20211108,1985,2115,2115,1900,853459,1693514200,00,0.00,N,5,-140,
20211101,2125,2160,2250,2055,546763,1168309920,00,0.00,N,5,-50,
20211025,2175,2335,2360,2135,548329,1242076575,00,0.00,N,5,-160,
20211018,2335,2290,2445,2240,1287931,3011290435,00,0.00,N,2,50,
20211012,2285,2115,2295,2100,1222515,2714527230,00,0.00,N,2,165,
20211005,2120,2090,2150,1970,1630350,3330771750,00,0.00,N,5,-65,
20210927,2185,2370,2460,2185,1008411,2340134400,00,0.00,N,5,-195,
20210923,2380,2475,2475,2375,300363,722986970,00,0.00,N,5,-80,
20210913,2460,2675,2700,2425,892493,2276392565,00,0.00,N,5,-240,
20210906,2700,2725,2800,2635,932089,2532744930,00,0.00,N,5,-50,
20210830,2750,2760,2840,2595,1165057,3146271330,00,0.00,N,2,20,
20210823,2730,2370,2775,2370,1196885,3122170345,00,0.00,N,2,330,
20210817,2400,2765,2835,2400,1467447,3845434170,00,0.00,N,5,-390,
20210809,2790,3120,3120,2650,1295777,3763573910,00,0.00,N,5,-325,
20210802,3115,3080,3160,2950,1081230,3305851220,00,0.00,N,2,15,
20210726,3100,3235,3235,3010,1048297,3258641465,00,0.00,N,5,-115,
20210719,3215,3650,3650,3150,2224608,7493165685,00,0.00,N,5,-190,
20210712,3405,3250,3515,3250,2607874,8855865250,00,0.00,N,2,190,