KissMeData/011330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1486,1400,1499,1289,1225332,1721238163,00,0.00,N,2,201,
20250210,1285,1311,1350,1200,1116650,1437662987,00,0.00,N,5,-72,
20250203,1357,1350,1433,1290,1000407,1359704951,00,0.00,N,5,-8,
20250131,1365,1380,1383,1344,43427,59187039,00,0.00,N,5,-19,
20250120,1384,1453,1459,1325,1046622,1456741353,00,0.00,N,5,-69,
20250113,1453,1460,1477,1399,446712,647718919,00,0.00,N,5,-7,
20250106,1460,1471,1495,1443,514654,750957092,00,0.00,N,5,-11,
20241230,1471,1514,1530,1451,376766,559364311,00,0.00,N,5,-49,
20241223,1520,1524,1569,1421,1927134,2889985253,00,0.00,N,2,24,
20241216,1496,1510,1653,1405,2321320,3627812069,00,0.00,N,5,-10,
20241209,1506,1492,1594,1427,1290586,1956881187,00,0.00,N,2,14,
20241202,1492,1772,1800,1450,2009927,3237579609,00,0.00,N,5,-277,
20241125,1769,1527,1780,1475,3375912,5657519686,00,0.00,N,2,238,
20241118,1531,1430,1554,1355,808098,1200052378,00,0.00,N,2,102,
20241111,1429,1472,1499,1381,458248,660069941,00,0.00,N,5,-43,
20241104,1472,1507,1568,1400,317276,475205778,00,0.00,N,5,-51,
20241028,1523,1540,1722,1482,3465301,5609228279,00,0.00,N,5,-17,
20241021,1540,1588,1589,1504,432157,660786087,00,0.00,N,5,-47,
20241014,1587,1560,1677,1495,1271459,2016975772,00,0.00,N,2,42,
20241007,1545,1457,1577,1403,763582,1140627423,00,0.00,N,2,105,
20240930,1440,1378,1600,1330,1018650,1479643659,00,0.00,N,2,62,
20240923,1378,1330,1670,1330,4965792,7438112079,00,0.00,N,2,53,
20240919,1325,1321,1348,1285,218109,286484569,00,0.00,N,2,4,
20240909,1321,1235,1350,1190,1042330,1296173272,00,0.00,N,2,86,
20240902,1235,1466,1490,1208,2628172,3460761818,00,0.00,N,5,-239,
20240826,1474,1579,1579,1464,583904,872138325,00,0.00,N,5,-49,
20240819,1523,1540,1540,1480,696641,1048720056,00,0.00,N,5,-3,
20240812,1526,1556,1580,1481,405364,619550506,00,0.00,N,5,-29,
20240805,1555,1643,1700,1502,1101390,1725448087,00,0.00,N,5,-55,
20240729,1610,1600,1869,1441,2502319,4145230833,00,0.00,N,2,23,
20240722,1587,1590,1611,1500,448282,707912910,00,0.00,N,5,-8,
20240715,1595,1684,1719,1588,503678,813927780,00,0.00,N,5,-60,
20240708,1655,1694,1750,1639,557756,932082760,00,0.00,N,2,10,
20240701,1645,1689,1708,1576,757850,1232348190,00,0.00,N,5,-44,
20240624,1689,1739,1753,1670,1200771,2047297822,00,0.00,N,5,-50,
20240617,1739,1882,1909,1720,737261,1328327038,00,0.00,N,5,-161,
20240610,1900,1838,2145,1801,5166249,10317282399,00,0.00,N,2,105,
20240603,1795,1801,1857,1781,459989,833154069,00,0.00,N,5,-6,
20240527,1801,1790,1820,1705,561197,991663322,00,0.00,N,2,31,
20240520,1770,1925,1925,1683,739867,1308521592,00,0.00,N,5,-135,
20240513,1905,1808,1949,1808,757769,1428870418,00,0.00,N,2,79,
20240507,1826,1829,1858,1801,778054,1416362832,00,0.00,N,5,-3,
20240429,1829,1850,1870,1760,942141,1717026236,00,0.00,N,2,20,
20240422,1809,1583,1838,1583,1036221,1786941164,00,0.00,N,2,209,
20240415,1600,1810,1810,1567,1319433,2194647949,00,0.00,N,5,-210,
20240408,1810,1851,1920,1778,935612,1710052359,00,0.00,N,5,-61,
20240401,1871,1891,1923,1871,639691,1210803342,00,0.00,N,5,-20,
20240325,1891,1962,2080,1875,2356134,4678587392,00,0.00,N,5,-70,
20240318,1961,2035,2050,1850,3174841,6297022157,00,0.00,N,5,-74,
20240311,2035,2025,2110,1998,1801255,3693633019,00,0.00,N,3,0,
20240304,2035,2145,2190,2000,2273231,4708162260,00,0.00,N,5,-115,
20240226,2150,2060,2190,1980,1774130,3686477201,00,0.00,N,2,65,
20240219,2085,2220,2235,2030,2559533,5425990465,00,0.00,N,5,-125,
20240213,2210,2205,2265,2160,2659778,5868704085,00,0.00,N,2,5,
20240205,2205,2140,2275,2055,3061673,6590224720,00,0.00,N,2,85,
20240129,2120,1949,2135,1949,3252420,6711298381,00,0.00,N,2,171,
20240122,1949,1954,1984,1886,1526233,2957301318,00,0.00,N,5,-4,
20240115,1953,2080,2100,1952,1727900,3487790702,00,0.00,N,5,-122,
20240108,2075,2255,2285,2050,3783795,8126521295,00,0.00,N,5,-180,
20240102,2255,2170,2380,2150,5937750,13385719690,00,0.00,N,2,145,
20231226,2110,2135,2150,1906,6083106,12425655744,00,0.00,N,2,265,
20231218,1845,1989,1997,1775,3047229,5648702531,00,0.00,N,5,-148,
20231211,1993,1580,2045,1580,3514859,6595249228,00,0.00,N,2,413,
20231204,1580,1592,1611,1542,1390154,2181486151,00,0.00,N,5,-12,
20231127,1592,1642,1662,1570,2320840,3709062420,00,0.00,N,5,-50,
20231120,1642,1744,1780,1550,1922459,3198724824,00,0.00,N,5,-102,
20231113,1744,1769,1824,1682,1454435,2544625581,00,0.00,N,5,-25,
20231106,1769,1749,1900,1729,1980052,3589121537,00,0.00,N,2,20,
20231030,1749,1605,1768,1605,1570073,2681727105,00,0.00,N,2,128,
20231023,1621,1695,1740,1590,1865713,3105259423,00,0.00,N,5,-87,
20231016,1708,1795,1845,1611,3544082,6026709469,00,0.00,N,5,-155,
20231010,1863,2040,2065,1722,4815019,8972418993,00,0.00,N,5,-177,
20231004,2040,2375,2390,1878,4724711,9867967348,00,0.00,N,5,-330,
20230925,2370,2285,2630,2265,7413593,18070386940,00,0.00,N,2,85,
20230918,2285,2310,2505,2135,9950902,23060883330,00,0.00,N,2,15,
20230911,2270,2505,2510,2245,5357787,12690685885,00,0.00,N,5,-220,
20230904,2490,2400,2525,2280,6801603,16381283495,00,0.00,N,2,90,
20230828,2400,2100,2740,2010,21312449,51013386085,00,0.00,N,2,310,
20230821,2090,2030,2340,1855,16658725,34408892308,00,0.00,N,5,-60,
20230814,2150,2580,3670,1985,44582804,123766254415,00,0.00,N,5,-405,
20230807,2555,1700,2595,1699,50574508,116128959575,00,0.00,N,2,862,
20230731,1693,1604,1695,1541,4608474,7421801454,00,0.00,N,2,117,
20230724,1576,1370,1668,1354,13288615,20022351171,00,0.00,N,2,227,
20230717,1349,1277,1382,1246,3911001,5112044211,00,0.00,N,2,71,
20230710,1278,1340,1345,1265,1819178,2357575441,00,0.00,N,5,-60,
20230703,1338,1347,1376,1301,1835077,2444585528,00,0.00,N,5,-22,
20230626,1360,1442,1485,1357,1676198,2365386672,00,0.00,N,5,-91,
20230619,1451,1465,1650,1410,5187669,7856796254,00,0.00,N,5,-9,
20230612,1460,1325,1490,1325,2553120,3588270430,00,0.00,N,2,135,
20230605,1325,1300,1355,1298,1052847,1397209997,00,0.00,N,2,34,
20230530,1291,1500,1591,1282,4217953,5922244057,00,0.00,N,5,-210,
20230522,1501,1524,1550,1422,4186045,6253758707,00,0.00,N,5,-13,
20230515,1514,1496,1544,1440,1732295,2614972225,00,0.00,N,2,15,
20230508,1499,1575,1625,1496,3183832,4993448246,00,0.00,N,5,-76,
20230502,1575,1556,1626,1556,3566790,5690032615,00,0.00,N,2,19,
20230424,1556,1426,1620,1390,8974731,13802333731,00,0.00,N,2,112,
20230417,1444,1464,1491,1380,2358107,3425552068,00,0.00,N,5,-1,
20230410,1445,1639,1680,1400,7689020,11533710026,00,0.00,N,5,-194,
20230403,1639,1495,1696,1446,7859619,12449281394,00,0.00,N,2,194,
20230327,1445,1453,1497,1363,4582082,6605176286,00,0.00,N,5,-2,
20230320,1447,1360,1457,1304,2249482,3137244224,00,0.00,N,2,106,
20230313,1341,1350,1359,1296,972367,1293342316,00,0.00,N,5,-6,
20230306,1347,1305,1368,1289,1119724,1489312334,00,0.00,N,2,52,
20230227,1295,1211,1322,1194,1089887,1391656877,00,0.00,N,2,85,
20230220,1210,1350,1369,1188,2344723,2930390214,00,0.00,N,5,-160,
20230213,1370,1257,1382,1230,2189836,2866195215,00,0.00,N,2,106,
20230206,1264,1400,1411,1262,1428365,1902673591,00,0.00,N,5,-136,
20230130,1400,1185,1408,1169,6510616,8606187970,00,0.00,N,2,230,
20230125,1170,1150,1186,1135,559626,648220698,00,0.00,N,2,20,
20230116,1150,1175,1325,1130,6042182,7409619670,00,0.00,N,5,-30,
20230109,1180,1190,1190,1150,433717,505820890,00,0.00,N,3,0,
20230102,1180,1220,1220,1100,530373,613041705,00,0.00,N,5,-35,
20221226,1215,1275,1275,1190,605793,749585410,00,0.00,N,5,-50,
20221219,1265,1310,1310,1260,632831,810295955,00,0.00,N,5,-30,
20221212,1295,1305,1320,1270,783826,1008480875,00,0.00,N,3,0,
20221205,1295,1310,1330,1280,1028741,1342957395,00,0.00,N,5,-5,
20221128,1300,1255,1315,1230,1038153,1333027975,00,0.00,N,2,55,
20221121,1245,1245,1265,1210,1078293,1334946620,00,0.00,N,2,10,
20221114,1235,1195,1310,1195,1922261,2377518360,00,0.00,N,2,30,
20221107,1205,1145,1215,1140,518947,612238330,00,0.00,N,2,65,
20221031,1140,1120,1165,1115,474132,541690380,00,0.00,N,2,20,
20221024,1120,1105,1130,1090,414359,459048000,00,0.00,N,2,35,
20221017,1085,1095,1125,1060,715736,781217925,00,0.00,N,5,-35,
20221011,1120,1100,1120,1040,1413806,1510617160,00,0.00,N,2,10,
20221004,1110,1125,1145,1100,373382,417858960,00,0.00,N,5,-10,
20220926,1120,1180,1180,1100,1420786,1615541860,00,0.00,N,5,-50,
20220919,1170,1150,1200,1125,1585015,1851094910,00,0.00,N,2,25,
20220913,1145,1180,1190,1140,801492,936781865,00,0.00,N,5,-30,
20220905,1175,1180,1185,1160,192728,226332710,00,0.00,N,5,-10,
20220829,1185,1170,1200,1145,447831,527070120,00,0.00,N,3,0,
20220822,1185,1185,1210,1155,733918,863692170,00,0.00,N,3,0,
20220816,1185,1200,1200,1170,637345,752889695,00,0.00,N,5,-10,
20220808,1195,1200,1205,1175,502197,598849345,00,0.00,N,5,-5,
20220801,1200,1195,1210,1170,478877,571071475,00,0.00,N,2,15,
20220725,1185,1215,1215,1160,594189,698668190,00,0.00,N,5,-15,
20220718,1200,1210,1220,1180,233210,279940995,00,0.00,N,2,10,
20220711,1190,1175,1210,1165,372671,441133685,00,0.00,N,5,-10,
20220704,1200,1170,1210,1135,840703,990369870,00,0.00,N,2,55,
20220627,1145,1105,1175,1090,1142326,1307119195,00,0.00,N,2,50,
20220620,1095,1145,1155,1015,2681609,2848360915,00,0.00,N,5,-60,
20220613,1155,1235,1235,1110,2527030,2976264095,00,0.00,N,5,-95,
20220607,1250,1290,1295,1225,615404,776378365,00,0.00,N,5,-45,
20220530,1295,1300,1325,1285,903886,1181165110,00,0.00,N,2,5,
20220523,1290,1270,1305,1250,855651,1091741515,00,0.00,N,2,20,
20220516,1270,1270,1300,1260,448345,571549215,00,0.00,N,2,15,
20220509,1255,1305,1305,1220,1120172,1412354380,00,0.00,N,5,-55,
20220502,1310,1320,1350,1300,748793,991303425,00,0.00,N,5,-15,
20220425,1325,1345,1365,1310,1057137,1414349110,00,0.00,N,5,-45,
20220418,1370,1350,1385,1335,918496,1250272685,00,0.00,N,2,20,
20220411,1350,1360,1375,1325,624747,843240370,00,0.00,N,5,-5,
20220404,1355,1350,1385,1325,1276977,1734981150,00,0.00,N,2,15,
20220328,1340,1320,1365,1315,1677036,2242825635,00,0.00,N,2,20,
20220321,1320,1335,1345,1295,1730505,2276427655,00,0.00,N,5,-10,
20220314,1330,1295,1340,1290,1447293,1906054285,00,0.00,N,2,35,
20220307,1295,1305,1335,1270,1677116,2183267695,00,0.00,N,5,-15,
20220228,1310,1290,1315,1275,938378,1211649315,00,0.00,N,2,30,
20220221,1280,1270,1305,1240,999691,1271288285,00,0.00,N,2,5,
20220214,1275,1260,1300,1230,1030901,1309343585,00,0.00,N,2,5,
20220207,1270,1280,1310,1260,591071,756944080,00,0.00,N,5,-10,
20220203,1280,1235,1280,1220,633349,790825055,00,0.00,N,2,50,
20220124,1230,1260,1275,1165,1660993,2014918865,00,0.00,N,5,-30,
20220117,1260,1285,1290,1220,1823880,2274861435,00,0.00,N,5,-25,
20220110,1285,1315,1340,1280,1453712,1899057175,00,0.00,N,5,-30,
20220103,1315,1300,1330,1280,1052350,1371274870,00,0.00,N,2,25,
20211227,1290,1305,1315,1270,814154,1050846730,00,0.00,N,5,-15,
20211220,1305,1255,1305,1195,1217232,1521314165,00,0.00,N,2,40,
20211213,1265,1290,1295,1235,868079,1092693350,00,0.00,N,5,-25,
20211206,1290,1270,1300,1245,704372,899194350,00,0.00,N,2,20,
20211129,1270,1265,1285,1170,1685619,2062963430,00,0.00,N,5,-25,
20211122,1295,1375,1375,1290,1784323,2378277980,00,0.00,N,5,-70,
20211115,1365,1375,1415,1350,1159330,1597882715,00,0.00,N,5,-5,
20211108,1370,1380,1425,1340,1695432,2323601630,00,0.00,N,5,-20,
20211101,1390,1400,1435,1380,1106242,1551051325,00,0.00,N,2,5,
20211025,1385,1450,1470,1380,1564822,2237586645,00,0.00,N,5,-60,
20211018,1445,1480,1500,1435,1476753,2164399290,00,0.00,N,5,-40,
20211012,1485,1415,1495,1375,1475876,2122829745,00,0.00,N,2,55,
20211005,1430,1450,1450,1340,2184917,3034667255,00,0.00,N,5,-30,
20210927,1460,1675,1675,1460,4236101,6557029095,00,0.00,N,5,-215,
20210923,1675,1665,1730,1645,2897379,4909172465,00,0.00,N,2,5,
20210913,1670,1635,1700,1610,2047824,3378035805,00,0.00,N,2,20,
20210906,1650,1655,1725,1620,3553452,5926692160,00,0.00,N,3,0,
20210830,1650,1635,1650,1615,1099780,1796456965,00,0.00,N,2,20,
20210823,1630,1550,1645,1520,2459476,3925907560,00,0.00,N,2,85,
20210817,1545,1620,1760,1530,7447702,12353038535,00,0.00,N,5,-85,
20210809,1630,1685,1685,1585,1502856,2456450715,00,0.00,N,5,-55,
20210802,1685,1645,1705,1620,2365435,3931022335,00,0.00,N,2,40,
20210726,1645,1660,1675,1635,980671,1620661005,00,0.00,N,5,-20,
20210719,1665,1685,1690,1640,1215436,2018922535,00,0.00,N,5,-25,
20210712,1690,1635,1720,1635,1314361,2199860295,00,0.00,N,2,60,