KissMeData/005880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1792,1727,1818,1701,12263465,21570069280,00,0.00,N,2,75,
20250210,1717,1687,1770,1669,6434510,11029189630,00,0.00,N,2,30,
20250203,1687,1677,1723,1645,4143547,6976657893,00,0.00,N,5,-3,
20250131,1690,1681,1707,1671,667161,1128456021,00,0.00,N,2,9,
20250120,1681,1741,1769,1674,6637895,11435247110,00,0.00,N,5,-67,
20250113,1748,1751,1822,1725,12074847,21434838404,00,0.00,N,2,15,
20250106,1733,1750,1846,1718,15258775,26574519983,00,0.00,N,5,-6,
20241230,1739,1655,1747,1650,3869398,6629358051,00,0.00,N,2,80,
20241223,1659,1700,1794,1644,10343423,17751830252,00,0.00,N,5,-28,
20241216,1687,1756,1915,1667,31770028,56914747570,00,0.00,N,5,-50,
20241209,1737,1634,1745,1580,6509627,10779420294,00,0.00,N,2,68,
20241202,1669,1779,1827,1658,8840754,15405647932,00,0.00,N,5,-110,
20241125,1779,1780,1850,1775,5504627,9961543516,00,0.00,N,2,4,
20241118,1775,1738,1800,1735,4215029,7494048805,00,0.00,N,2,35,
20241111,1740,1847,1851,1700,7626848,13342476883,00,0.00,N,5,-101,
20241104,1841,1800,1877,1730,5470430,9983014854,00,0.00,N,2,47,
20241028,1794,1761,1811,1754,5452943,9745982538,00,0.00,N,2,27,
20241021,1767,1818,1845,1761,5652668,10168842585,00,0.00,N,5,-54,
20241014,1821,1861,1897,1821,5799071,10795149646,00,0.00,N,5,-40,
20241007,1861,1943,1955,1861,7805491,14882982797,00,0.00,N,5,-79,
20240930,1940,2120,2150,1920,19563830,40025889238,00,0.00,N,5,-165,
20240923,2105,1985,2140,1902,26425364,53497208441,00,0.00,N,2,192,
20240919,1913,1858,1933,1825,4753987,9096967055,00,0.00,N,2,62,
20240909,1851,1770,1863,1754,5398551,9832336152,00,0.00,N,2,55,
20240902,1796,1951,1955,1796,8284468,15384600179,00,0.00,N,5,-159,
20240826,1955,1964,1972,1837,11771656,22479796108,00,0.00,N,2,34,
20240819,1921,2010,2015,1903,14168237,27698781867,00,0.00,N,5,-79,
20240812,2000,2035,2110,2000,22699582,46477105640,00,0.00,N,5,-30,
20240805,2030,2175,2200,1772,58677417,118633415091,00,0.00,N,5,-110,
20240729,2140,2085,2320,2055,59428418,130154225085,00,0.00,N,2,80,
20240722,2060,2060,2080,1965,13515333,27349729405,00,0.00,N,3,0,
20240715,2060,2230,2260,2050,18254771,39496626535,00,0.00,N,5,-170,
20240708,2230,2490,2500,2215,32688772,77027137500,00,0.00,N,5,-280,
20240701,2510,2930,2965,2505,64238069,174458279040,00,0.00,N,5,-385,
20240624,2895,2270,2985,2250,234292130,625742248780,00,0.00,N,2,645,
20240617,2250,2355,2400,2205,18747550,43253504415,00,0.00,N,5,-85,
20240610,2335,2370,2425,2265,16139700,37749783625,00,0.00,N,5,-75,
20240603,2410,2510,2560,2260,56631410,136685049375,00,0.00,N,5,-80,
20240527,2490,2245,2525,2140,146478350,348358843995,00,0.00,N,2,300,
20240520,2190,2230,2265,2115,35701565,78257533775,00,0.00,N,5,-55,
20240513,2245,2210,2395,2095,90390247,202479842655,00,0.00,N,2,45,
20240507,2200,1803,2225,1796,59221632,123184949812,00,0.00,N,2,405,
20240429,1795,1755,1820,1753,6129832,10984148681,00,0.00,N,2,40,
20240422,1755,1801,1836,1752,12000023,21523914103,00,0.00,N,5,-75,
20240415,1830,1937,2015,1740,46134298,87018065034,00,0.00,N,5,-51,
20240408,1881,1871,1974,1855,24023543,46027869223,00,0.00,N,2,1,
20240401,1880,1877,2170,1851,78962135,159296156633,00,0.00,N,2,3,
20240325,1877,1901,2120,1875,38747974,78020097291,00,0.00,N,5,-24,
20240318,1901,1980,2030,1890,7491466,14551012660,00,0.00,N,5,-68,
20240311,1969,1967,2035,1921,7560615,14928706858,00,0.00,N,5,-26,
20240304,1995,2070,2090,1993,7998132,16359888647,00,0.00,N,5,-60,
20240226,2055,2025,2085,1908,13025360,26019546238,00,0.00,N,2,40,
20240219,2015,2115,2175,2015,11014370,23136991320,00,0.00,N,5,-115,
20240213,2130,2115,2210,2090,18044332,38652281400,00,0.00,N,2,25,
20240205,2105,2130,2155,2025,19387161,40654591880,00,0.00,N,5,-15,
20240129,2120,2170,2215,2010,35334343,74149626140,00,0.00,N,5,-20,
20240122,2140,2520,2555,2110,112749226,261650357910,00,0.00,N,5,-355,
20240115,2495,2725,3100,2345,477702227,1325983461735,00,0.00,N,5,-70,
20240108,2565,2175,2770,2115,199163308,506196895525,00,0.00,N,2,400,
20240102,2165,2200,2520,2100,55031612,127178718705,00,0.00,N,2,10,
20231226,2155,2135,2180,2050,5439751,11452743650,00,0.00,N,2,25,
20231218,2130,2325,2435,2050,39877066,88191206390,00,0.00,N,2,10,
20231211,2120,2070,2155,1999,10991797,22983642605,00,0.00,N,2,70,
20231204,2050,2110,2320,2015,35165488,76608667285,00,0.00,N,2,30,
20231127,2020,1736,2055,1735,32354325,63185621679,00,0.00,N,2,290,
20231120,1730,1696,1866,1696,25875705,46728983646,00,0.00,N,2,35,
20231113,1695,1699,1705,1640,3715272,6190992496,00,0.00,N,2,3,
20231106,1692,1758,1763,1680,3917910,6753215751,00,0.00,N,5,-23,
20231030,1715,1655,1730,1653,4208614,7108852946,00,0.00,N,2,60,
20231023,1655,1670,1744,1610,7892142,13200977815,00,0.00,N,5,-38,
20231016,1693,1660,2045,1601,98469945,186722275155,00,0.00,N,2,33,
20231010,1660,1750,1750,1660,2313206,3896673098,00,0.00,N,5,-70,
20231004,1730,1779,1783,1723,1471014,2560614172,00,0.00,N,5,-49,
20230925,1779,1844,1871,1756,2053034,3693892468,00,0.00,N,5,-93,
20230918,1872,1841,1941,1803,5781957,10907501733,00,0.00,N,2,22,
20230911,1850,1769,1855,1748,3680732,6636112298,00,0.00,N,2,88,
20230904,1762,1789,1814,1752,2667701,4749264586,00,0.00,N,5,-23,
20230828,1785,1785,1852,1780,4425013,7993733889,00,0.00,N,2,3,
20230821,1782,1836,1867,1777,2493621,4484552057,00,0.00,N,5,-54,
20230814,1836,1900,1903,1771,3758508,6887350113,00,0.00,N,5,-75,
20230807,1911,1969,1969,1889,2726150,5222551002,00,0.00,N,5,-39,
20230731,1950,1876,1975,1866,4527756,8733385924,00,0.00,N,2,77,
20230724,1873,1915,1915,1757,5265589,9665570492,00,0.00,N,5,-43,
20230717,1916,1987,2040,1908,6428766,12582163283,00,0.00,N,5,-84,
20230710,2000,1945,2045,1889,9438673,18544785642,00,0.00,N,2,40,
20230703,1960,2025,2085,1951,6873413,13855584341,00,0.00,N,5,-65,
20230626,2025,1996,2190,1962,18663247,38891748908,00,0.00,N,2,29,
20230619,1996,1991,2450,1945,65603291,143858469196,00,0.00,N,2,19,
20230612,1977,1899,1979,1884,3807820,7301045685,00,0.00,N,2,81,
20230605,1896,1858,1960,1857,4394143,8431239568,00,0.00,N,2,43,
20230530,1853,1912,1917,1851,3459094,6486208339,00,0.00,N,5,-58,
20230522,1911,2005,2045,1905,5006653,9874733985,00,0.00,N,5,-88,
20230515,1999,2005,2015,1962,2697275,5374025660,00,0.00,N,5,-11,
20230508,2010,2010,2045,1998,2731140,5492233997,00,0.00,N,2,5,
20230502,2005,2035,2050,1999,1330601,2683565229,00,0.00,N,5,-55,
20230424,2060,2115,2130,1992,3831778,7817990371,00,0.00,N,5,-50,
20230417,2110,2160,2210,2060,4241497,9141539635,00,0.00,N,5,-50,
20230410,2160,2100,2185,2050,4462448,9462158630,00,0.00,N,2,70,
20230403,2090,2210,2210,2085,4538079,9729474785,00,0.00,N,5,-90,
20230327,2180,2215,2280,2165,5060001,11197865450,00,0.00,N,5,-45,
20230320,2225,2200,2245,2155,3419728,7529743775,00,0.00,N,2,20,
20230313,2205,2270,2290,2145,3582923,7919993320,00,0.00,N,5,-65,
20230306,2270,2455,2480,2230,5131378,11920842455,00,0.00,N,5,-180,
20230227,2450,2460,2525,2340,4520911,11015654110,00,0.00,N,2,5,
20230220,2445,2240,2530,2240,9255466,22317047825,00,0.00,N,2,215,
20230213,2230,2290,2330,2195,3244337,7321191935,00,0.00,N,5,-60,
20230206,2290,2295,2330,2240,2478133,5640844940,00,0.00,N,5,-15,
20230130,2305,2270,2395,2220,6304196,14533987980,00,0.00,N,2,25,
20230125,2280,2170,2430,2135,11718879,27118295155,00,0.00,N,2,110,
20230116,2170,2180,2210,2115,3809135,8255439375,00,0.00,N,5,-10,
20230109,2180,2070,2185,2055,3933007,8341496450,00,0.00,N,2,120,
20230102,2060,2140,2170,1980,3755119,7673126295,00,0.00,N,5,-115,
20221226,2175,2185,2300,2115,5513995,12020126830,00,0.00,N,2,5,
20221219,2170,2130,2240,2030,7169621,15495937975,00,0.00,N,2,40,
20221212,2130,2175,2200,2075,3959317,8474898360,00,0.00,N,5,-60,
20221205,2190,2185,2215,2030,3747739,8044043840,00,0.00,N,2,20,
20221128,2170,2135,2235,2100,3297628,7151548475,00,0.00,N,2,40,
20221121,2130,2170,2265,2080,4479560,9660610420,00,0.00,N,5,-40,
20221114,2170,2090,2245,2090,5404248,11779760385,00,0.00,N,2,80,
20221107,2090,1995,2105,1980,4533441,9310559245,00,0.00,N,2,110,
20221031,1980,1965,2005,1935,2623697,5149134180,00,0.00,N,2,25,
20221024,1955,2010,2035,1925,2708124,5332151965,00,0.00,N,5,-40,
20221017,1995,1995,2100,1975,2264288,4588791890,00,0.00,N,5,-10,
20221011,2005,2090,2095,1970,4928065,9958677310,00,0.00,N,5,-115,
20221004,2120,1960,2200,1960,6986058,14638454390,00,0.00,N,2,175,
20220926,1945,2290,2290,1910,8005901,16674755385,00,0.00,N,5,-325,
20220919,2270,2220,2400,2195,11238678,26111949240,00,0.00,N,2,15,
20220913,2255,2115,2345,2115,5242486,11788006880,00,0.00,N,2,175,
20220905,2080,2195,2220,2070,3297633,7036175270,00,0.00,N,5,-125,
20220829,2205,2290,2315,2195,4558630,10281240600,00,0.00,N,5,-160,
20220822,2365,2420,2430,2245,5982441,13922349070,00,0.00,N,5,-85,
20220816,2450,2540,2555,2440,2452574,6108934210,00,0.00,N,5,-90,
20220808,2540,2465,2570,2405,3981664,9887815540,00,0.00,N,2,75,
20220801,2465,2390,2505,2380,3660245,8918676455,00,0.00,N,2,80,
20220725,2385,2355,2415,2320,3430933,8121289520,00,0.00,N,2,30,
20220718,2355,2300,2430,2285,4289332,10121027645,00,0.00,N,2,100,
20220711,2255,2445,2465,2195,5598616,12850207445,00,0.00,N,5,-185,
20220704,2440,2520,2580,2390,4483888,11027254565,00,0.00,N,5,-80,
20220627,2520,2410,2775,2405,10011927,26417628205,00,0.00,N,2,140,
20220620,2380,2675,2735,2300,9494697,23818428050,00,0.00,N,5,-315,
20220613,2695,2950,2965,2595,10991139,30752900445,00,0.00,N,5,-345,
20220607,3040,3100,3170,3025,9746660,30237843810,00,0.00,N,5,-75,
20220530,3115,3325,3325,3010,17447598,54322624585,00,0.00,N,5,-90,
20220523,3205,3035,3250,2995,27543084,85774155685,00,0.00,N,2,240,
20220516,2965,2960,3095,2895,17678528,52977410760,00,0.00,N,2,25,
20220509,2940,2800,3060,2610,42404237,124591364600,00,0.00,N,2,155,
20220502,2785,2625,2825,2610,5075346,14017106420,00,0.00,N,2,110,
20220425,2675,2680,2725,2565,4228278,11207175475,00,0.00,N,5,-55,
20220418,2730,2745,2880,2700,7727660,21501714820,00,0.00,N,5,-25,
20220411,2755,2635,2815,2635,5553239,15191139080,00,0.00,N,2,120,
20220404,2635,2725,2870,2620,7951968,21673603820,00,0.00,N,5,-110,
20220328,2745,2760,2810,2660,8829601,24107367355,00,0.00,N,3,0,
20220321,2745,2855,2855,2720,7895664,22009242285,00,0.00,N,5,-85,
20220314,2830,3090,3170,2805,14731542,43190001355,00,0.00,N,5,-260,
20220307,3090,3120,3150,2915,20066714,61180672050,00,0.00,N,3,0,
20220228,3090,2765,3175,2715,47774850,142940980135,00,0.00,N,2,340,
20220221,2750,2615,3080,2555,55656285,158169801480,00,0.00,N,2,130,
20220214,2620,2480,2750,2380,26621178,69627119080,00,0.00,N,2,70,
20220207,2550,2305,2605,2260,11066862,27367504150,00,0.00,N,2,245,
20220203,2305,2190,2305,2160,1693123,3822864225,00,0.00,N,2,165,
20220124,2140,2340,2355,2030,5926712,12756613325,00,0.00,N,5,-200,
20220117,2340,2465,2500,2325,3247166,7788320210,00,0.00,N,5,-125,
20220110,2465,2540,2590,2455,3384445,8546866150,00,0.00,N,5,-75,
20220103,2540,2650,2660,2500,4979170,12785436710,00,0.00,N,5,-100,
20211227,2640,2560,2685,2535,4493033,11737998545,00,0.00,N,2,80,
20211220,2560,2660,2665,2535,4791787,12383890150,00,0.00,N,5,-70,
20211213,2630,2610,2680,2570,4703982,12352958180,00,0.00,N,2,40,
20211206,2590,2490,2615,2480,4295455,11052593545,00,0.00,N,2,100,
20211129,2490,2350,2515,2225,8067019,19255256880,00,0.00,N,2,10,
20211122,2480,2600,2645,2465,4842193,12397467895,00,0.00,N,5,-120,
20211115,2600,2760,2760,2570,5360673,14254599410,00,0.00,N,5,-120,
20211108,2720,2740,2795,2665,5884947,16050274005,00,0.00,N,2,5,
20211101,2715,2785,2855,2685,6004104,16608139255,00,0.00,N,5,-105,
20211025,2820,2830,2895,2800,6032569,17249705200,00,0.00,N,5,-5,
20211018,2825,2975,2980,2820,8993131,25992466845,00,0.00,N,5,-135,
20211012,2960,2735,3150,2650,33471365,99795776940,00,0.00,N,2,230,
20211005,2730,2995,2995,2700,9474229,26769248765,00,0.00,N,5,-270,
20210927,3000,2910,3065,2845,12664020,37706349525,00,0.00,N,2,90,
20210923,2910,2930,2960,2870,2789087,8107081930,00,0.00,N,5,-40,
20210913,2950,2850,3115,2805,11412894,34049796845,00,0.00,N,2,100,
20210906,2850,2955,2960,2800,5758567,16616564710,00,0.00,N,5,-105,
20210830,2955,2950,3025,2885,7690428,22708100990,00,0.00,N,2,35,
20210823,2920,2705,3000,2680,11803268,34108124125,00,0.00,N,2,215,
20210817,2705,2885,2995,2695,12489442,35738563495,00,0.00,N,5,-180,
20210809,2885,3080,3085,2845,10077780,29753841430,00,0.00,N,5,-195,
20210802,3080,3090,3150,2940,11225971,34078100080,00,0.00,N,5,-15,
20210726,3095,3320,3345,3050,11379859,36493605935,00,0.00,N,5,-215,
20210719,3310,3385,3415,3270,9672991,32080804580,00,0.00,N,5,-65,
20210712,3375,3470,3475,3350,9701600,32940160300,00,0.00,N,5,-40,