KissMeData/002780/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,842,870,872,839,1065305,909098554,00,0.00,N,5,-28,
20250210,870,828,890,815,2207827,1888782820,00,0.00,N,2,37,
20250203,833,816,867,803,1998343,1672728146,00,0.00,N,2,14,
20250131,819,808,835,769,765156,627454303,00,0.00,N,2,11,
20250120,808,809,819,798,945931,762988138,00,0.00,N,2,7,
20250113,801,822,825,795,779484,628661351,00,0.00,N,5,-21,
20250106,822,833,841,816,637787,527704201,00,0.00,N,5,-18,
20241230,840,795,847,789,637715,523641406,00,0.00,N,2,40,
20241223,800,816,839,785,962293,779802459,00,0.00,N,5,-15,
20241216,815,890,920,808,2360492,2031760018,00,0.00,N,5,-49,
20241209,864,728,927,728,8550943,7273467148,00,0.00,N,2,99,
20241202,765,782,793,738,1443195,1104160096,00,0.00,N,5,-17,
20241125,782,823,844,777,1356664,1095571391,00,0.00,N,5,-41,
20241118,823,827,894,770,2258504,1878482442,00,0.00,N,2,2,
20241111,821,752,850,732,5391039,4350613659,00,0.00,N,2,69,
20241104,752,730,768,730,1260176,940222002,00,0.00,N,2,15,
20241028,737,731,754,725,1174682,868155128,00,0.00,N,2,10,
20241021,727,803,806,720,1990543,1508788354,00,0.00,N,5,-78,
20241014,805,825,827,800,1305931,1061279613,00,0.00,N,5,-20,
20241007,825,838,840,822,489305,406602923,00,0.00,N,5,-12,
20240930,837,839,844,827,335688,280481422,00,0.00,N,5,-2,
20240923,839,836,843,827,832874,694843824,00,0.00,N,2,3,
20240919,836,831,843,828,351917,294219734,00,0.00,N,2,5,
20240909,831,819,840,819,501087,415236679,00,0.00,N,2,7,
20240902,824,858,864,820,773835,651022639,00,0.00,N,5,-34,
20240826,858,864,870,845,791007,677584395,00,0.00,N,5,-5,
20240819,863,884,885,844,914730,791980734,00,0.00,N,5,-22,
20240812,885,865,891,865,715741,627253395,00,0.00,N,2,20,
20240805,865,890,893,795,2494531,2105598600,00,0.00,N,5,-28,
20240729,893,915,938,880,1369596,1236720689,00,0.00,N,5,-30,
20240722,923,950,956,907,728338,675448394,00,0.00,N,5,-28,
20240715,951,930,956,923,1487688,1401855392,00,0.00,N,2,21,
20240708,930,881,977,881,1340628,1226284563,00,0.00,N,2,44,
20240701,886,880,930,877,896796,798812664,00,0.00,N,5,-2,
20240624,888,876,1009,870,7814592,7336005747,00,0.00,N,2,6,
20240617,882,896,910,876,1760923,1562908396,00,0.00,N,5,-16,
20240610,898,898,916,893,1056650,952653203,00,0.00,N,5,-6,
20240603,904,898,913,890,956805,865727800,00,0.00,N,5,-1,
20240527,905,943,943,903,1282464,1181594681,00,0.00,N,5,-35,
20240520,940,959,959,934,1082223,1021685822,00,0.00,N,5,-19,
20240513,959,961,967,946,591447,565966757,00,0.00,N,5,-8,
20240507,967,966,975,948,541922,520955602,00,0.00,N,2,12,
20240429,955,947,961,947,534584,509991145,00,0.00,N,2,6,
20240422,949,931,960,931,774025,731531501,00,0.00,N,2,13,
20240415,936,966,984,926,1793485,1700164467,00,0.00,N,5,-44,
20240408,980,1000,1000,970,1391506,1367268947,00,0.00,N,5,-16,
20240401,996,1002,1008,988,1339058,1338957681,00,0.00,N,5,-6,
20240325,1002,1007,1012,999,1337808,1342886243,00,0.00,N,5,-4,
20240318,1006,1005,1070,949,1633816,1641385793,00,0.00,N,2,2,
20240311,1004,1005,1032,999,1517388,1530591462,00,0.00,N,5,-6,
20240304,1010,1026,1043,998,1098866,1121049033,00,0.00,N,5,-23,
20240226,1033,1062,1149,1026,3021474,3264290789,00,0.00,N,5,-35,
20240219,1068,1089,1098,1054,812924,870085786,00,0.00,N,5,-20,
20240213,1088,1047,1094,1041,983404,1049626056,00,0.00,N,2,48,
20240205,1040,1047,1048,1025,774686,802392580,00,0.00,N,5,-7,
20240129,1047,1038,1055,1027,1157172,1206095741,00,0.00,N,2,10,
20240122,1037,1054,1054,987,2386333,2424889818,00,0.00,N,5,-12,
20240115,1049,1080,1097,1032,1573289,1667531233,00,0.00,N,5,-35,
20240108,1084,1120,1125,1072,2518444,2768759606,00,0.00,N,5,-39,
20240102,1123,1161,1162,1110,2503727,2831340421,00,0.00,N,5,-29,
20231226,1152,1161,1161,1133,900442,1031621857,00,0.00,N,5,-3,
20231218,1155,1179,1184,1154,1156235,1347033314,00,0.00,N,5,-25,
20231211,1180,1160,1208,1152,1457693,1728971636,00,0.00,N,2,20,
20231204,1160,1194,1196,1146,1729050,2019853916,00,0.00,N,5,-33,
20231127,1193,1204,1259,1190,3739937,4561822075,00,0.00,N,5,-17,
20231120,1210,1200,1235,1195,1975480,2406337654,00,0.00,N,2,16,
20231113,1194,1182,1206,1160,1170556,1392272773,00,0.00,N,2,14,
20231106,1180,1210,1215,1172,1444206,1728863001,00,0.00,N,5,-14,
20231030,1194,1133,1197,1133,1216614,1419694301,00,0.00,N,2,51,
20231023,1143,1141,1174,1119,1859999,2128308480,00,0.00,N,5,-3,
20231016,1146,1170,1189,1141,1570657,1829339320,00,0.00,N,5,-25,
20231010,1171,1168,1187,1150,1416389,1656257620,00,0.00,N,2,3,
20231004,1168,1234,1234,1140,1801651,2127542719,00,0.00,N,5,-67,
20230925,1235,1244,1316,1192,3216120,3963373971,00,0.00,N,5,-11,
20230918,1246,1198,1330,1187,16201010,20836529740,00,0.00,N,2,57,
20230911,1189,1170,1200,1162,1283921,1511620907,00,0.00,N,2,19,
20230904,1170,1206,1206,1163,1034143,1221633954,00,0.00,N,5,-32,
20230828,1202,1184,1217,1184,1515107,1820031271,00,0.00,N,2,19,
20230821,1183,1143,1191,1139,1867473,2181352971,00,0.00,N,2,29,
20230814,1154,1192,1196,1136,1587293,1846283358,00,0.00,N,5,-37,
20230807,1191,1180,1199,1150,1404018,1654266878,00,0.00,N,2,12,
20230731,1179,1175,1228,1150,1373738,1620674259,00,0.00,N,2,10,
20230724,1169,1243,1249,1096,3266805,3798227116,00,0.00,N,5,-80,
20230717,1249,1267,1310,1233,2113155,2663065232,00,0.00,N,5,-9,
20230710,1258,1241,1295,1225,1968621,2498424624,00,0.00,N,2,15,
20230703,1243,1325,1366,1227,2658468,3440131637,00,0.00,N,5,-89,
20230626,1332,1337,1366,1292,2568574,3415827506,00,0.00,N,3,0,
20230619,1332,1358,1396,1328,4990797,6841750256,00,0.00,N,5,-25,
20230612,1357,1334,1443,1308,10792390,14805495042,00,0.00,N,2,24,
20230605,1333,1286,1414,1285,7448463,10043900805,00,0.00,N,2,50,
20230530,1283,1293,1305,1271,1062410,1366730025,00,0.00,N,5,-10,
20230522,1293,1272,1367,1263,5062788,6699217958,00,0.00,N,2,21,
20230515,1272,1224,1276,1215,1600197,1988819120,00,0.00,N,2,48,
20230508,1224,1232,1255,1218,1326493,1633683393,00,0.00,N,5,-6,
20230502,1230,1239,1255,1152,1409967,1719549539,00,0.00,N,5,-9,
20230424,1239,1287,1287,1225,2123840,2641027958,00,0.00,N,5,-50,
20230417,1289,1289,1333,1264,3140785,4055318600,00,0.00,N,5,-1,
20230410,1290,1241,1310,1206,2744696,3399140722,00,0.00,N,2,53,
20230403,1237,1239,1262,1230,2173930,2712176032,00,0.00,N,2,6,
20230327,1231,1210,1250,1191,1924416,2341260314,00,0.00,N,2,16,
20230320,1215,1244,1265,1203,2005389,2472057018,00,0.00,N,5,-41,
20230313,1256,1278,1299,1221,2409627,3013633143,00,0.00,N,5,-45,
20230306,1301,1295,1376,1263,5670105,7425991348,00,0.00,N,2,11,
20230227,1290,1348,1351,1283,2123964,2794622174,00,0.00,N,5,-61,
20230220,1351,1399,1446,1345,3726952,5232687037,00,0.00,N,5,-48,
20230213,1399,1364,1408,1356,2520025,3493933284,00,0.00,N,2,37,
20230206,1362,1419,1419,1355,2750464,3811926828,00,0.00,N,5,-38,
20230130,1400,1385,1423,1359,2933768,4090587863,00,0.00,N,2,23,
20230125,1377,1346,1389,1346,1453825,1990796176,00,0.00,N,2,27,
20230116,1350,1355,1375,1310,1819238,2441228085,00,0.00,N,5,-10,
20230109,1360,1350,1380,1330,2509555,3397878855,00,0.00,N,2,35,
20230102,1325,1270,1345,1220,4704113,6074611620,00,0.00,N,2,50,
20221226,1275,1335,1345,1260,2167851,2840382585,00,0.00,N,5,-60,
20221219,1335,1405,1425,1315,3918088,5342886015,00,0.00,N,5,-90,
20221212,1425,1420,1440,1380,5596695,7904521380,00,0.00,N,5,-15,
20221205,1440,1580,1685,1420,37730320,59623360310,00,0.00,N,5,-150,
20221128,1590,1350,1740,1295,78181094,123054892075,00,0.00,N,2,240,
20221121,1350,1330,1355,1290,1826009,2416591165,00,0.00,N,2,20,
20221114,1330,1330,1400,1315,4405550,5934422730,00,0.00,N,5,-5,
20221107,1335,1240,1410,1235,7499103,9925526405,00,0.00,N,2,95,
20221031,1240,1235,1305,1200,2620964,3261528855,00,0.00,N,2,10,
20221024,1230,1240,1275,1205,1839695,2264506865,00,0.00,N,2,5,
20221017,1225,1205,1300,1185,3471430,4350199280,00,0.00,N,5,-15,
20221011,1240,1285,1285,1170,2869880,3503052340,00,0.00,N,5,-80,
20221004,1320,1310,1365,1275,2091475,2749842030,00,0.00,N,2,15,
20220926,1305,1370,1380,1230,6239859,8152384635,00,0.00,N,5,-85,
20220919,1390,1530,1545,1380,3263016,4756912050,00,0.00,N,5,-150,
20220913,1540,1570,1600,1530,1637762,2557862125,00,0.00,N,5,-5,
20220905,1545,1585,1600,1530,1933784,3011466680,00,0.00,N,5,-40,
20220829,1585,1600,1665,1575,3364763,5402236950,00,0.00,N,5,-75,
20220822,1660,1680,1695,1610,3301629,5454720850,00,0.00,N,5,-45,
20220816,1705,1825,1830,1700,3853712,6723586240,00,0.00,N,5,-110,
20220808,1815,1760,1855,1725,7654674,13797313990,00,0.00,N,2,65,
20220801,1750,1745,1775,1695,3961758,6890934410,00,0.00,N,2,25,
20220725,1725,1630,1745,1630,5659733,9600376220,00,0.00,N,2,75,
20220718,1650,1600,1705,1590,4165060,6853019270,00,0.00,N,2,65,
20220711,1585,1700,1710,1565,3754833,6087170780,00,0.00,N,5,-110,
20220704,1695,1710,1770,1630,5998845,10075121985,00,0.00,N,2,40,
20220627,1655,1625,1775,1610,5465560,9237505815,00,0.00,N,2,40,
20220620,1615,1805,1825,1505,9566833,15602244165,00,0.00,N,5,-180,
20220613,1795,2005,2005,1750,8770332,16313299790,00,0.00,N,5,-245,
20220607,2040,2110,2125,2000,4198202,8610515335,00,0.00,N,5,-80,
20220530,2120,2135,2185,2085,5336360,11375723740,00,0.00,N,2,20,
20220523,2100,2240,2250,2095,5238560,11321582165,00,0.00,N,5,-130,
20220516,2230,2175,2270,2135,6273692,13725487585,00,0.00,N,2,80,
20220509,2150,2555,2575,2115,16220787,37289371670,00,0.00,N,5,-430,
20220502,2580,2635,2725,2535,17622478,46926176830,00,0.00,N,5,-125,
20220425,2705,2455,2705,2275,29885899,75980483915,00,0.00,N,2,230,
20220418,2475,2430,2485,2410,5050958,12342418295,00,0.00,N,2,50,
20220411,2425,2550,2595,2395,10239341,25346412090,00,0.00,N,5,-130,
20220404,2555,2345,2645,2320,33605842,84298494360,00,0.00,N,2,210,
20220328,2345,2350,2385,2280,9244509,21500511045,00,0.00,N,2,20,
20220321,2325,2320,2365,2240,13242990,30624264140,00,0.00,N,2,25,
20220314,2300,2315,2460,2260,39910675,94627722545,00,0.00,N,2,10,
20220307,2290,2190,2420,2155,12427988,28645125115,00,0.00,N,2,70,
20220228,2220,2165,2280,2110,4974742,11008343950,00,0.00,N,2,70,
20220221,2150,2035,2170,2030,4594098,9654573950,00,0.00,N,2,80,
20220214,2070,1975,2070,1935,2818407,5628388035,00,0.00,N,2,65,
20220207,2005,2010,2120,1980,3825360,7825799135,00,0.00,N,5,-5,
20220203,2010,1935,2010,1935,1473624,2916047380,00,0.00,N,2,95,
20220124,1915,2030,2040,1855,3919922,7637407090,00,0.00,N,5,-125,
20220117,2040,2170,2180,2035,3450300,7193939780,00,0.00,N,5,-130,
20220110,2170,2240,2290,2155,3445983,7620697615,00,0.00,N,5,-70,
20220103,2240,2195,2280,2185,4807051,10703593170,00,0.00,N,2,60,
20211227,2180,2055,2195,2055,4308809,9189224765,00,0.00,N,2,120,
20211220,2060,2070,2075,2015,1940438,3974180525,00,0.00,N,5,-20,
20211213,2080,2135,2165,2060,2474002,5202123735,00,0.00,N,5,-55,
20211206,2135,2080,2175,2055,3495278,7414793395,00,0.00,N,2,50,
20211129,2085,2015,2125,1910,5779334,11653904555,00,0.00,N,5,-5,
20211122,2090,2210,2270,2070,4865893,10581490045,00,0.00,N,5,-125,
20211115,2215,2380,2385,2180,6982609,15966008320,00,0.00,N,5,-120,
20211108,2335,2140,2400,2115,25160243,57565890255,00,0.00,N,2,195,
20211101,2140,2100,2165,2045,2840643,5989007160,00,0.00,N,2,40,
20211025,2100,2180,2225,2095,2367880,5126040395,00,0.00,N,5,-80,
20211018,2180,2220,2315,2170,3504897,7866792335,00,0.00,N,5,-40,
20211012,2220,2105,2245,2100,2483986,5420756445,00,0.00,N,2,80,
20211005,2140,2195,2195,1995,4884366,10258924835,00,0.00,N,5,-110,
20210927,2250,2300,2450,2235,7630928,17792179160,00,0.00,N,5,-60,
20210923,2310,2380,2380,2300,2078859,4852333550,00,0.00,N,5,-70,
20210913,2380,2330,2405,2260,4949390,11548829140,00,0.00,N,2,25,
20210906,2355,2380,2425,2280,8592413,20268757315,00,0.00,N,5,-50,
20210830,2405,2400,2705,2330,24800102,62466326625,00,0.00,N,2,45,
20210823,2360,2080,2375,2080,5201945,11716216010,00,0.00,N,2,280,
20210817,2080,2325,2330,2060,6157225,13473565710,00,0.00,N,5,-235,
20210809,2315,2475,2475,2240,6775834,15880673710,00,0.00,N,5,-160,
20210802,2475,2435,2500,2400,5063094,12370481430,00,0.00,N,2,50,
20210726,2425,2515,2670,2420,12394391,31527301655,00,0.00,N,5,-80,
20210719,2505,2540,2545,2410,5738324,14231193210,00,0.00,N,5,-35,
20210712,2540,2480,2585,2405,9242270,23407775000,00,0.00,N,2,75,