KissMeData/002760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,1097,1093,1117,1054,949517,1033260413,00,0.00,N,5,-2,
20250131,1099,1093,1112,1085,233605,255088729,00,0.00,N,5,-5,
20250120,1104,1122,1122,1087,784786,864623855,00,0.00,N,5,-15,
20250113,1119,1130,1149,1101,1394850,1567203274,00,0.00,N,5,-12,
20250106,1131,1130,1139,1099,1207877,1350302974,00,0.00,N,2,12,
20241230,1119,1075,1145,1063,540748,594113804,00,0.00,N,2,44,
20241223,1075,1108,1122,1073,643566,711566172,00,0.00,N,5,-40,
20241216,1115,1112,1150,1098,860686,961537195,00,0.00,N,2,3,
20241209,1112,1013,1116,970,1796419,1874244655,00,0.00,N,2,75,
20241202,1037,1104,1145,1014,2289289,2458792008,00,0.00,N,5,-63,
20241125,1100,1114,1159,1097,1765919,1991254686,00,0.00,N,5,-12,
20241118,1112,1134,1158,1109,2128964,2411322023,00,0.00,N,5,-22,
20241111,1134,1219,1220,1107,3523267,4073911037,00,0.00,N,5,-74,
20241104,1208,1209,1425,1180,31010825,40791867258,00,0.00,N,2,2,
20241028,1206,1335,1365,1205,9242717,11949069929,00,0.00,N,5,-132,
20241021,1338,1336,1463,1229,39742750,54368937708,00,0.00,N,5,-24,
20241014,1362,1450,1693,1360,138326996,210748368233,00,0.00,N,5,-133,
20241007,1495,1001,1693,999,122311739,181389951369,00,0.00,N,2,495,
20240930,1000,1030,1030,988,346328,347634056,00,0.00,N,5,-24,
20240923,1024,1035,1044,1021,277598,286405662,00,0.00,N,5,-2,
20240919,1026,1024,1031,1010,94319,96233494,00,0.00,N,2,12,
20240909,1014,1040,1040,1008,204851,209151747,00,0.00,N,5,-30,
20240902,1044,1095,1190,1009,1747793,1933098954,00,0.00,N,5,-33,
20240826,1077,1100,1100,1047,350298,373480272,00,0.00,N,5,-18,
20240819,1095,1110,1132,1060,527967,586898744,00,0.00,N,5,-8,
20240812,1103,1040,1106,1035,283868,305342493,00,0.00,N,2,71,
20240805,1032,1110,1137,925,1518657,1541230516,00,0.00,N,5,-105,
20240729,1137,1151,1176,1125,262811,304550505,00,0.00,N,5,-11,
20240722,1148,1200,1204,1114,589172,677275160,00,0.00,N,5,-56,
20240715,1204,1214,1221,1201,351116,425309811,00,0.00,N,5,-10,
20240708,1214,1224,1233,1203,453916,551780777,00,0.00,N,5,-11,
20240701,1225,1221,1345,1165,5160103,6501637446,00,0.00,N,2,5,
20240624,1220,1196,1224,1165,965923,1164969841,00,0.00,N,2,24,
20240617,1196,1201,1315,1168,3160428,3905579487,00,0.00,N,5,-4,
20240610,1200,1153,1237,1148,1453146,1735977950,00,0.00,N,2,46,
20240603,1154,1130,1154,1125,236366,269151360,00,0.00,N,2,23,
20240527,1131,1138,1167,1112,515874,589172800,00,0.00,N,5,-13,
20240520,1144,1170,1171,1143,225352,260804029,00,0.00,N,5,-24,
20240513,1168,1168,1172,1153,201564,234248707,00,0.00,N,3,0,
20240507,1168,1148,1179,1147,307696,356873543,00,0.00,N,2,20,
20240429,1148,1143,1152,1136,232282,265386020,00,0.00,N,2,11,
20240422,1137,1130,1193,1124,358485,409675675,00,0.00,N,2,8,
20240415,1129,1156,1165,1121,475243,540570320,00,0.00,N,5,-36,
20240408,1165,1198,1205,1161,303498,358997273,00,0.00,N,5,-33,
20240401,1198,1202,1215,1192,301732,362997747,00,0.00,N,5,-7,
20240325,1205,1235,1240,1199,533076,646141118,00,0.00,N,5,-31,
20240318,1236,1212,1260,1212,650161,802373955,00,0.00,N,2,12,
20240311,1224,1210,1226,1202,399138,484329323,00,0.00,N,2,14,
20240304,1210,1233,1241,1208,671016,817560644,00,0.00,N,5,-22,
20240226,1232,1274,1275,1232,290191,361805443,00,0.00,N,5,-41,
20240219,1273,1283,1291,1272,206515,264289925,00,0.00,N,5,-10,
20240213,1283,1260,1299,1245,294505,375256665,00,0.00,N,2,25,
20240205,1258,1251,1270,1241,304628,381010008,00,0.00,N,5,-1,
20240129,1259,1269,1280,1245,541203,680878421,00,0.00,N,5,-20,
20240122,1279,1303,1303,1244,580172,739249490,00,0.00,N,5,-23,
20240115,1302,1341,1450,1263,6079916,8287589231,00,0.00,N,5,-5,
20240108,1307,1313,1334,1299,457511,601235320,00,0.00,N,5,-5,
20240102,1312,1312,1344,1297,708836,936237376,00,0.00,N,2,3,
20231226,1309,1280,1319,1271,364048,470801227,00,0.00,N,2,29,
20231218,1280,1239,1513,1230,12080274,16801627414,00,0.00,N,2,42,
20231211,1238,1251,1265,1230,184440,230145842,00,0.00,N,5,-12,
20231204,1250,1269,1275,1228,240072,298319929,00,0.00,N,5,-19,
20231127,1269,1280,1332,1264,529993,680497867,00,0.00,N,5,-14,
20231120,1283,1253,1291,1253,312005,397760334,00,0.00,N,2,20,
20231113,1263,1246,1275,1211,364714,453519768,00,0.00,N,2,16,
20231106,1247,1274,1294,1238,313494,396445159,00,0.00,N,5,-23,
20231030,1270,1200,1298,1198,537060,667479252,00,0.00,N,2,47,
20231023,1223,1207,1286,1200,472272,586064895,00,0.00,N,5,-18,
20231016,1241,1317,1362,1225,737213,949761852,00,0.00,N,5,-93,
20231010,1334,1335,1385,1310,256497,342751896,00,0.00,N,5,-9,
20231004,1343,1351,1365,1316,305447,409340957,00,0.00,N,5,-17,
20230925,1360,1406,1425,1336,407913,564845052,00,0.00,N,5,-66,
20230918,1426,1485,1489,1426,367601,534591825,00,0.00,N,5,-59,
20230911,1485,1473,1521,1465,574870,854106188,00,0.00,N,2,13,
20230904,1472,1477,1490,1460,366654,538920510,00,0.00,N,5,-9,
20230828,1481,1500,1519,1480,575062,861736437,00,0.00,N,5,-15,
20230821,1496,1459,1532,1420,857273,1281758238,00,0.00,N,2,25,
20230814,1471,1560,1560,1437,793200,1177503479,00,0.00,N,5,-71,
20230807,1542,1497,1655,1462,7497771,11847282029,00,0.00,N,2,45,
20230731,1497,1501,1520,1450,762989,1130122402,00,0.00,N,5,-4,
20230724,1501,1582,1582,1400,1945972,2888065432,00,0.00,N,5,-85,
20230717,1586,1615,1679,1559,1643755,2643928203,00,0.00,N,5,-18,
20230710,1604,1592,1665,1592,1101064,1779588017,00,0.00,N,5,-1,
20230703,1605,1690,1705,1580,2912656,4778379868,00,0.00,N,5,-63,
20230626,1668,1690,1777,1630,9167549,15656914046,00,0.00,N,5,-17,
20230619,1685,1747,1763,1680,1107415,1902851065,00,0.00,N,5,-61,
20230612,1746,1739,1778,1720,1465601,2558087617,00,0.00,N,2,8,
20230605,1738,1680,1765,1676,1503750,2600912643,00,0.00,N,2,56,
20230530,1682,1701,1717,1673,808943,1364751788,00,0.00,N,5,-17,
20230522,1699,1678,1835,1676,4142765,7258460624,00,0.00,N,2,23,
20230515,1676,1694,1699,1640,1811777,3016064837,00,0.00,N,5,-24,
20230508,1700,1760,2020,1700,33437196,62532447861,00,0.00,N,5,-38,
20230502,1738,1682,1795,1670,2891852,5044628695,00,0.00,N,2,40,
20230424,1698,1730,1790,1625,2864235,4892409449,00,0.00,N,5,-29,
20230417,1727,1729,1798,1689,3407466,5932905738,00,0.00,N,2,6,
20230410,1721,1629,1820,1578,7620379,13144639677,00,0.00,N,2,101,
20230403,1620,1600,1650,1583,862042,1400024650,00,0.00,N,2,29,
20230327,1591,1587,1630,1561,992486,1584228277,00,0.00,N,2,8,
20230320,1583,1595,1652,1571,717093,1149997430,00,0.00,N,5,-32,
20230313,1615,1710,1880,1530,5010419,8397157865,00,0.00,N,5,-40,
20230306,1655,1673,1718,1643,1215324,2045085763,00,0.00,N,5,-16,
20230227,1671,1699,1715,1660,1201319,2023647132,00,0.00,N,5,-22,
20230220,1693,1864,1864,1686,2957766,5167361280,00,0.00,N,5,-145,
20230213,1838,1910,1910,1775,1997146,3674660339,00,0.00,N,5,-42,
20230206,1880,1931,1945,1830,3619803,6856371587,00,0.00,N,5,-42,
20230130,1922,1852,1950,1852,7144750,13561702180,00,0.00,N,2,58,
20230125,1864,1835,1881,1810,2742593,5067854571,00,0.00,N,2,39,
20230116,1825,1865,1955,1800,15090765,28284095725,00,0.00,N,5,-30,
20230109,1855,2150,2175,1850,31677287,62581018070,00,0.00,N,5,-175,
20230102,2030,1610,2100,1545,51040071,99597419020,00,0.00,N,2,420,
20221226,1610,1655,1780,1570,8801313,14835196415,00,0.00,N,5,-15,
20221219,1625,1760,1780,1615,5883153,9875092175,00,0.00,N,5,-155,
20221212,1780,1500,1960,1485,50882671,93091810455,00,0.00,N,2,280,
20221205,1500,1535,1550,1460,381553,573915270,00,0.00,N,5,-45,
20221128,1545,1525,1545,1475,691623,1040636940,00,0.00,N,2,5,
20221121,1540,1540,1550,1500,359672,547724530,00,0.00,N,2,10,
20221114,1530,1535,1585,1515,553862,854331505,00,0.00,N,2,5,
20221107,1525,1435,1565,1425,873136,1310102710,00,0.00,N,2,85,
20221031,1440,1450,1535,1410,963010,1395018950,00,0.00,N,2,5,
20221024,1435,1450,1485,1405,535933,769343930,00,0.00,N,5,-10,
20221017,1445,1360,1555,1330,2147993,3139894365,00,0.00,N,2,70,
20221011,1375,1475,1500,1335,1263470,1771799085,00,0.00,N,5,-100,
20221004,1475,1410,1480,1410,439760,634875615,00,0.00,N,2,75,
20220926,1400,1550,1610,1360,1772140,2612638795,00,0.00,N,5,-190,
20220919,1590,1670,1685,1580,676696,1107445500,00,0.00,N,5,-80,
20220913,1670,1650,1720,1635,648571,1086503530,00,0.00,N,2,25,
20220905,1645,1645,1680,1625,617896,1017277625,00,0.00,N,5,-5,
20220829,1650,1650,1800,1640,2028591,3484611390,00,0.00,N,5,-50,
20220822,1700,1715,1725,1660,572559,968163855,00,0.00,N,5,-45,
20220816,1745,1790,1805,1730,655904,1156422670,00,0.00,N,5,-45,
20220808,1790,1790,1825,1755,774157,1372850015,00,0.00,N,3,0,
20220801,1790,1760,1825,1730,1004843,1789245015,00,0.00,N,2,45,
20220725,1745,1750,1770,1710,589413,1027642825,00,0.00,N,3,0,
20220718,1745,1720,1790,1695,1003393,1750549420,00,0.00,N,2,65,
20220711,1680,1695,1715,1650,607248,1016271425,00,0.00,N,5,-15,
20220704,1695,1640,1715,1620,770047,1290841805,00,0.00,N,2,50,
20220627,1645,1685,1745,1640,651951,1111815880,00,0.00,N,5,-30,
20220620,1675,1770,1870,1615,2377421,4077899175,00,0.00,N,5,-85,
20220613,1760,1905,1910,1695,2392384,4269160525,00,0.00,N,5,-155,
20220607,1915,2000,2010,1910,959018,1873715275,00,0.00,N,5,-95,
20220530,2010,2025,2040,1995,1378343,2776465035,00,0.00,N,5,-5,
20220523,2015,1985,2170,1900,13946766,28791351360,00,0.00,N,2,55,
20220516,1960,1940,2015,1910,1118379,2199108635,00,0.00,N,2,60,
20220509,1900,2025,2040,1890,1964827,3836504210,00,0.00,N,5,-155,
20220502,2055,2190,2325,2050,8677024,19305422900,00,0.00,N,5,-95,
20220425,2150,2125,2265,2110,8654471,19052118170,00,0.00,N,3,0,
20220418,2150,1950,2285,1945,22132644,47287297190,00,0.00,N,2,200,
20220411,1950,1950,2100,1890,3194863,6371892425,00,0.00,N,3,0,
20220404,1950,2045,2045,1935,1175616,2337446530,00,0.00,N,5,-50,
20220328,2000,1960,2020,1920,1791025,3549152510,00,0.00,N,2,40,
20220321,1960,1970,1990,1945,1147197,2257877345,00,0.00,N,3,0,
20220314,1960,1950,1975,1905,715885,1394076015,00,0.00,N,2,5,
20220307,1955,1935,2050,1880,1976214,3877881910,00,0.00,N,2,10,
20220228,1945,1880,1960,1865,724525,1393807330,00,0.00,N,2,75,
20220221,1870,1900,1935,1855,1209382,2280954770,00,0.00,N,5,-40,
20220214,1910,1835,1945,1800,1090193,2046110330,00,0.00,N,2,30,
20220207,1880,1870,1920,1845,971222,1824388415,00,0.00,N,2,10,
20220203,1870,1805,1870,1800,557659,1023733535,00,0.00,N,2,85,
20220124,1785,1970,1985,1725,2532362,4633505145,00,0.00,N,5,-200,
20220117,1985,2080,2090,1950,2528550,5100989150,00,0.00,N,5,-110,
20220110,2095,2065,2180,1985,5596238,11729571140,00,0.00,N,2,30,
20220103,2065,1980,2100,1980,2931542,6017262990,00,0.00,N,2,85,
20211227,1980,2020,2025,1955,1441330,2849603005,00,0.00,N,5,-35,
20211220,2015,1960,2150,1905,4727978,9623103775,00,0.00,N,2,45,
20211213,1970,2000,2010,1955,609540,1204789315,00,0.00,N,5,-25,
20211206,1995,1975,2015,1915,813831,1609191305,00,0.00,N,2,20,
20211129,1975,1930,1995,1855,1622420,3119953870,00,0.00,N,5,-25,
20211122,2000,2000,2035,1980,937625,1878285270,00,0.00,N,5,-5,
20211115,2005,2055,2075,1995,1192324,2408697170,00,0.00,N,5,-25,
20211108,2030,2125,2130,1995,1523060,3129996385,00,0.00,N,5,-100,
20211101,2130,2090,2195,2085,1273761,2729087485,00,0.00,N,2,50,
20211025,2080,2115,2175,2050,909336,1928891645,00,0.00,N,5,-30,
20211018,2110,2175,2230,2110,1381712,2992873165,00,0.00,N,5,-30,
20211012,2140,2080,2165,2040,1108165,2338002870,00,0.00,N,2,70,
20211005,2070,2155,2180,1965,2956558,6037704115,00,0.00,N,5,-100,
20210927,2170,2275,2315,2165,3521281,7834584950,00,0.00,N,5,-120,
20210923,2290,2350,2365,2280,1501261,3458402525,00,0.00,N,5,-65,
20210913,2355,2450,2590,2350,11631290,28938467780,00,0.00,N,5,-95,
20210906,2450,2395,2540,2310,12923946,31630006480,00,0.00,N,2,50,
20210830,2400,2375,2420,2300,3397204,7997724015,00,0.00,N,2,45,
20210823,2355,2175,2370,2130,3530819,8106020000,00,0.00,N,2,195,
20210817,2160,2495,2520,2120,6222981,14415482995,00,0.00,N,5,-350,
20210809,2510,2605,2805,2440,45481608,121163887235,00,0.00,N,5,-110,
20210802,2620,2510,2905,2480,73367558,198550316915,00,0.00,N,2,135,
20210726,2485,2495,2570,2440,7057373,17708521935,00,0.00,N,5,-25,
20210719,2510,2635,2640,2410,14470256,36729579805,00,0.00,N,5,-180,
20210712,2690,2220,2910,2220,134858987,366965444055,00,0.00,N,2,480,