KissMeData/000040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,422,391,459,388,4465816,1925520034,00,0.00,N,2,27,
20250210,395,403,409,381,868998,343810463,00,0.00,N,5,-8,
20250203,403,423,423,391,927643,377535172,00,0.00,N,5,-20,
20250131,423,437,441,417,179901,76356001,00,0.00,N,5,-13,
20250120,436,454,461,429,751021,333447757,00,0.00,N,5,-18,
20250113,454,489,490,446,657638,302554430,00,0.00,N,5,-20,
20250106,474,480,501,456,784201,378058401,00,0.00,N,5,-6,
20241230,480,440,484,440,338774,157522654,00,0.00,N,2,36,
20241223,444,480,506,444,904363,429580468,00,0.00,N,5,-39,
20241216,483,493,525,465,2197114,1087229457,00,0.00,N,5,-10,
20241209,493,440,533,405,3398667,1653216443,00,0.00,N,2,59,
20241202,434,447,449,393,1131124,477703373,00,0.00,N,5,-11,
20241125,445,465,475,441,932730,424186037,00,0.00,N,5,-20,
20241118,465,470,493,463,550059,262375184,00,0.00,N,5,-8,
20241111,473,539,552,441,1243674,606673883,00,0.00,N,5,-66,
20241104,539,525,570,511,827533,448464479,00,0.00,N,2,16,
20241028,523,515,530,505,398920,206618062,00,0.00,N,2,12,
20241021,511,545,553,503,711661,376357844,00,0.00,N,5,-32,
20241014,543,532,546,503,1035067,539803983,00,0.00,N,2,15,
20241007,528,556,556,525,594305,321148442,00,0.00,N,5,-28,
20240930,556,575,575,547,228251,127714103,00,0.00,N,5,-15,
20240923,571,587,587,554,755197,428788004,00,0.00,N,5,-17,
20240919,588,602,605,560,405361,237672788,00,0.00,N,5,-17,
20240909,605,555,619,542,957875,565187081,00,0.00,N,2,48,
20240902,557,595,609,535,820393,467740073,00,0.00,N,5,-38,
20240826,595,614,620,585,808478,489133104,00,0.00,N,5,-19,
20240819,614,570,630,554,1762253,1053128404,00,0.00,N,2,48,
20240812,566,572,585,546,823155,465932108,00,0.00,N,5,-1,
20240805,567,585,585,503,1646675,906585431,00,0.00,N,5,-18,
20240729,585,593,658,578,2155453,1320839813,00,0.00,N,5,-4,
20240722,589,642,645,577,1422428,863004202,00,0.00,N,5,-53,
20240715,642,672,690,635,1452582,955388259,00,0.00,N,5,-31,
20240708,673,661,705,647,2356427,1596269371,00,0.00,N,2,13,
20240701,660,651,716,637,2649758,1769649049,00,0.00,N,2,6,
20240624,654,657,745,641,2852613,1949744296,00,0.00,N,5,-3,
20240617,657,649,727,643,5592291,3808407030,00,0.00,N,2,14,
20240610,643,677,765,638,4989855,3377859164,00,0.00,N,5,-41,
20240603,684,693,721,676,1761667,1218926044,00,0.00,N,5,-13,
20240527,697,772,784,680,4690510,3463027836,00,0.00,N,5,-75,
20240520,772,1043,1043,756,9947412,7795695000,00,0.00,N,5,-239,
20240513,1011,1054,1065,1007,565699,586646899,00,0.00,N,5,-38,
20240507,1049,1071,1133,1037,1301308,1378769596,00,0.00,N,5,-4,
20240429,1053,1019,1212,955,9077514,10082043287,00,0.00,N,2,57,
20240422,996,1075,1114,996,1546733,1648689836,00,0.00,N,5,-78,
20240415,1074,1156,1175,1050,1810212,1977480584,00,0.00,N,5,-109,
20240408,1183,1260,1430,1165,7029164,8908568902,00,0.00,N,5,-112,
20240401,1295,1027,1428,1018,31953840,41202233672,00,0.00,N,2,270,
20240325,1025,1090,1140,1004,1196446,1243816451,00,0.00,N,5,-65,
20240318,1090,1341,1537,1032,19651587,24977128678,00,0.00,N,5,-251,
20240311,1341,1341,1341,1341,0,0,00,0.00,N,3,0,
20240304,1341,1341,1341,1341,0,0,00,0.00,N,3,0,
20240226,1341,1341,1341,1341,0,0,00,0.00,N,3,0,
20240219,1341,1093,1774,1070,20482628,30954650418,00,0.00,N,2,242,
20240213,1099,1050,1154,1004,1768542,1929806927,00,0.00,N,2,58,
20240205,1041,952,1255,952,7310056,8051127765,00,0.00,N,2,89,
20240129,952,972,984,894,389957,368868045,00,0.00,N,5,-23,
20240122,975,1015,1024,966,326136,322190643,00,0.00,N,5,-40,
20240115,1015,1021,1044,984,431298,435895164,00,0.00,N,5,-12,
20240108,1027,1036,1047,998,441669,448816849,00,0.00,N,5,-3,
20240102,1030,1070,1128,1012,406149,428522823,00,0.00,N,5,-3,
20231226,1033,1027,1036,969,506229,504431747,00,0.00,N,2,6,
20231218,1027,1073,1085,1018,735976,771995559,00,0.00,N,5,-46,
20231211,1073,1451,1457,1012,2704747,2989207688,00,0.00,N,5,-378,
20231204,1451,1463,1572,1425,591980,867443690,00,0.00,N,5,-12,
20231127,1463,1515,1555,1442,509864,752905406,00,0.00,N,5,-54,
20231120,1517,1517,1552,1494,386314,586934411,00,0.00,N,5,-3,
20231113,1520,1486,1581,1451,433984,661594358,00,0.00,N,2,43,
20231106,1477,1555,1581,1454,660879,1006760676,00,0.00,N,5,-78,
20231030,1555,1572,1590,1445,635984,964427112,00,0.00,N,5,-6,
20231023,1561,1653,1728,1535,850875,1369380839,00,0.00,N,5,-141,
20231016,1702,1812,2014,1627,2137714,3900173648,00,0.00,N,5,-113,
20231010,1815,2288,2288,1740,1999045,3926228153,00,0.00,N,5,-482,
20231004,2297,2458,2718,2121,3601911,8767513151,00,0.00,N,5,-164,
20230925,2461,2138,2496,2037,4051622,9295536085,00,0.00,N,2,317,
20230918,2144,2323,2323,1985,4614974,9788993545,00,0.00,N,2,136,
20230911,2008,1763,2092,1731,11216140,21801674994,00,0.00,N,2,237,
20230904,1771,1445,2251,1408,24228278,46788455170,00,0.00,N,2,334,
20230828,1437,1463,1500,1388,491645,701574159,00,0.00,N,5,-20,
20230821,1457,1567,1587,1448,505585,771346293,00,0.00,N,5,-95,
20230814,1552,1492,1673,1486,1100249,1740017935,00,0.00,N,2,63,
20230807,1489,1506,1509,1448,384433,568036636,00,0.00,N,5,-3,
20230731,1492,1414,1520,1391,467090,684188151,00,0.00,N,2,96,
20230724,1396,1471,1474,1313,547715,763248201,00,0.00,N,5,-75,
20230717,1471,1587,1590,1440,544946,814468404,00,0.00,N,5,-104,
20230710,1575,1598,1644,1572,363872,581028221,00,0.00,N,5,-23,
20230703,1598,1708,1740,1587,357939,594671215,00,0.00,N,5,-110,
20230626,1708,1679,1731,1644,360550,609204029,00,0.00,N,2,49,
20230619,1659,1754,1815,1659,575563,994551051,00,0.00,N,5,-95,
20230612,1754,1913,1913,1725,606666,1097167508,00,0.00,N,5,-153,
20230605,1907,1913,1939,1872,331137,630941504,00,0.00,N,5,-6,
20230530,1913,2031,2040,1904,507821,988200061,00,0.00,N,5,-107,
20230522,2020,2040,2141,2002,1445313,2999612566,00,0.00,N,5,-20,
20230515,2040,2014,2066,1953,1409933,2845122318,00,0.00,N,2,26,
20230508,2014,1991,2135,1803,3050169,6143317506,00,0.00,N,2,41,
20230502,1973,1896,2046,1737,2213169,4237777526,00,0.00,N,2,40,
20230424,1933,1803,2152,1653,10591763,20966264626,00,0.00,N,2,92,
20230417,1841,2002,2164,1826,5548166,10926094696,00,0.00,N,5,-164,
20230410,2005,1630,2516,1569,15185285,32361177286,00,0.00,N,2,381,
20230403,1624,1454,1812,1454,3907216,6554865944,00,0.00,N,2,170,
20230327,1454,1457,1529,1365,748929,1101462428,00,0.00,N,2,6,
20230320,1448,1471,1500,1391,870016,1252560746,00,0.00,N,5,-44,
20230313,1492,1416,1627,1287,2960625,4474388905,00,0.00,N,2,61,
20230306,1431,1492,1492,1419,316094,458931920,00,0.00,N,5,-49,
20230227,1480,1497,1526,1442,212579,311801189,00,0.00,N,5,-9,
20230220,1489,1494,1526,1471,214469,320168807,00,0.00,N,5,-5,
20230213,1494,1529,1538,1471,302417,455575437,00,0.00,N,5,-35,
20230206,1529,1558,1581,1515,386682,602285016,00,0.00,N,5,-29,
20230130,1558,1558,1572,1509,407391,627805927,00,0.00,N,3,0,
20230125,1558,1558,1572,1538,177969,276519460,00,0.00,N,2,3,
20230116,1555,1572,1593,1541,242325,379869778,00,0.00,N,5,-12,
20230109,1567,1595,1619,1494,365224,580439286,00,0.00,N,5,-17,
20230102,1584,1619,1647,1569,228442,364903780,00,0.00,N,5,-32,
20221226,1616,1598,1642,1578,230079,369152077,00,0.00,N,2,29,
20221219,1587,1662,1662,1564,326711,523725790,00,0.00,N,5,-57,
20221212,1644,1630,1659,1621,262015,429263125,00,0.00,N,2,11,
20221205,1633,1688,1708,1584,360782,594363508,00,0.00,N,5,-63,
20221128,1696,1708,1731,1639,654114,1104349203,00,0.00,N,5,-6,
20221121,1702,1662,1890,1581,2142425,3746647922,00,0.00,N,2,43,
20221114,1659,1714,1725,1644,477432,804940610,00,0.00,N,5,-37,
20221107,1696,1668,1748,1601,799956,1340318840,00,0.00,N,2,69,
20221031,1627,1619,1702,1590,564252,913876360,00,0.00,N,5,-6,
20221024,1633,1616,1670,1607,520635,849322954,00,0.00,N,5,-3,
20221017,1636,1714,1870,1630,2245239,3907820542,00,0.00,N,5,-92,
20221011,1728,1930,1968,1564,4253402,7510902278,00,0.00,N,5,-231,
20221004,1959,1896,2251,1884,8908113,18662923984,00,0.00,N,2,118,
20220926,1841,1442,2366,1414,21393204,43760322952,00,0.00,N,2,295,
20220919,1546,1745,1748,1529,497782,808888729,00,0.00,N,5,-185,
20220913,1731,1795,1846,1728,287468,511243594,00,0.00,N,5,-49,
20220905,1780,1904,1965,1766,347330,641378624,00,0.00,N,5,-127,
20220829,1907,1933,2028,1904,368439,721091759,00,0.00,N,5,-113,
20220822,2020,2043,2063,1994,416762,844142704,00,0.00,N,5,-31,
20220816,2051,2069,2193,2023,724750,1514218294,00,0.00,N,5,-6,
20220808,2057,2049,2124,2014,421421,866153617,00,0.00,N,2,8,
20220801,2049,2132,2132,2005,603659,1237198856,00,0.00,N,5,-51,
20220725,2100,2135,2144,2040,800481,1664275246,00,0.00,N,5,-44,
20220718,2144,2236,2276,2020,1821085,3883810988,00,0.00,N,5,-92,
20220711,2236,1832,2536,1832,16308802,37035512842,00,0.00,N,2,410,
20220704,1826,1769,1844,1717,281649,504273248,00,0.00,N,2,57,
20220627,1769,1800,1878,1745,264461,479906109,00,0.00,N,5,-11,
20220620,1780,2043,2077,1708,520305,961173470,00,0.00,N,5,-274,
20220613,2054,2253,2256,1965,573868,1195506124,00,0.00,N,5,-197,
20220607,2251,2276,2308,2187,356989,798467220,00,0.00,N,5,-11,
20220530,2262,2161,2363,2150,511123,1151583437,00,0.00,N,2,17,
20220523,2245,2265,2285,2207,253944,568197443,00,0.00,N,5,-6,
20220516,2251,2300,2314,2225,231568,524380023,00,0.00,N,5,-34,
20220509,2285,2432,2435,2251,347167,810480541,00,0.00,N,5,-147,
20220502,2432,2392,2499,2378,301991,741586224,00,0.00,N,2,57,
20220425,2375,2450,2450,2245,319406,760649246,00,0.00,N,5,-98,
20220418,2473,2453,2519,2450,396139,981688678,00,0.00,N,2,3,
20220411,856,881,894,849,1130933,975091176,00,0.00,N,5,-8,
20220404,864,883,900,863,1577603,1395154123,00,0.00,N,5,-20,
20220328,884,890,908,863,2145672,1911517374,00,0.00,N,5,-6,
20220321,890,832,1045,830,23336690,21994747210,00,0.00,N,2,59,
20220314,831,756,965,726,17284615,15448882073,00,0.00,N,2,66,
20220307,765,793,793,740,568603,433696780,00,0.00,N,5,-31,
20220228,796,761,820,761,981762,779550211,00,0.00,N,2,39,
20220221,757,808,808,750,719999,555980163,00,0.00,N,5,-32,
20220214,789,807,807,765,739437,581663583,00,0.00,N,5,-23,
20220207,812,810,830,799,649846,527628953,00,0.00,N,2,2,
20220203,810,766,817,766,439007,349641104,00,0.00,N,2,46,
20220124,764,829,829,720,1596891,1217047978,00,0.00,N,5,-56,
20220117,820,869,869,807,952413,790453743,00,0.00,N,5,-49,
20220110,869,912,913,850,1337154,1161359803,00,0.00,N,5,-37,
20220103,906,867,934,866,2017076,1813894352,00,0.00,N,2,41,
20211227,865,870,880,852,677507,587121359,00,0.00,N,5,-4,
20211220,869,889,895,855,1183648,1030988632,00,0.00,N,5,-13,
20211213,882,880,900,870,871763,771047115,00,0.00,N,2,2,
20211206,880,892,892,857,1076411,940362501,00,0.00,N,5,-12,
20211129,892,853,899,821,1568335,1359921621,00,0.00,N,5,-8,
20211122,900,973,976,896,1729724,1607723419,00,0.00,N,5,-72,
20211115,972,981,1025,965,1189945,1174504921,00,0.00,N,5,-9,
20211108,981,997,1000,938,1301316,1265142807,00,0.00,N,5,-16,
20211101,997,1035,1040,993,1542663,1550636440,00,0.00,N,5,-38,
20211025,1035,999,1120,994,2941351,3074383207,00,0.00,N,2,30,
20211018,1005,1015,1030,998,1175779,1184381142,00,0.00,N,5,-10,
20211012,1015,986,1035,985,1003427,1007383118,00,0.00,N,2,21,
20211005,994,994,1020,936,1286235,1247438025,00,0.00,N,2,4,
20210927,990,1055,1065,980,1589417,1615500215,00,0.00,N,5,-45,
20210923,1035,1055,1065,1035,536029,560589385,00,0.00,N,5,-30,
20210913,1065,1130,1130,1015,1480989,1597605140,00,0.00,N,5,-35,
20210906,1100,1130,1165,1075,2068394,2296539370,00,0.00,N,5,-25,
20210830,1125,1120,1145,1100,1302520,1465483400,00,0.00,N,2,10,
20210823,1115,1070,1125,1060,1757666,1929712905,00,0.00,N,2,65,
20210817,1050,1140,1155,1040,2293744,2532833980,00,0.00,N,5,-90,
20210809,1140,1230,1230,1120,3192326,3744893335,00,0.00,N,5,-85,
20210802,1225,1235,1240,1190,2565224,3110932750,00,0.00,N,5,-10,
20210726,1235,1280,1285,1200,3296892,4112468395,00,0.00,N,5,-40,
20210719,1275,1280,1335,1255,6901641,8921779310,00,0.00,N,5,-15,
20210712,1290,1230,1370,1215,15665763,20202687930,00,0.00,N,2,80,