KissMeData/015020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1351,1275,1444,1264,3547161,4724140102,00,0.00,N,2,37,
20250210,1314,1162,1354,1125,4240009,5347983282,00,0.00,N,2,134,
20250203,1180,1279,1340,1179,3679508,4652445972,00,0.00,N,5,-99,
20250131,1279,1312,1343,1252,633915,809891507,00,0.00,N,2,1,
20250120,1278,1329,1453,1194,7822626,10088002841,00,0.00,N,5,-59,
20250113,1337,1807,1850,1307,8841312,13983463588,00,0.00,N,5,-446,
20250106,1783,2060,2125,1650,12599120,23246911186,00,0.00,N,5,-367,
20241230,2150,1720,2360,1641,18926069,39168783072,00,0.00,N,2,425,
20241223,1725,1527,1790,1450,11663903,18841509308,00,0.00,N,2,140,
20241216,1585,2295,2300,1402,36944955,61560339364,00,0.00,N,5,-645,
20241209,2230,1236,2720,1180,56634359,124717255649,00,0.00,N,2,929,
20241202,1301,633,1301,630,32288592,34607510938,00,0.00,N,2,668,
20241125,633,600,769,591,3192154,2201882651,00,0.00,N,2,33,
20241118,600,600,656,541,1650887,977555177,00,0.00,N,3,0,
20241111,600,731,765,586,1743440,1195700335,00,0.00,N,5,-131,
20241104,731,746,749,711,532090,387653466,00,0.00,N,5,-15,
20241028,746,678,767,660,1135269,827653882,00,0.00,N,2,84,
20241021,662,699,701,656,368439,247332344,00,0.00,N,5,-37,
20241014,699,659,740,651,1412709,978777680,00,0.00,N,2,42,
20241007,657,616,698,615,1234310,808674057,00,0.00,N,2,39,
20240930,618,618,791,607,11573789,8358580548,00,0.00,N,5,-1,
20240923,619,624,629,603,255228,157599933,00,0.00,N,2,4,
20240919,615,602,627,601,52512,31881148,00,0.00,N,2,13,
20240909,602,595,617,587,225662,135118543,00,0.00,N,3,0,
20240902,602,626,639,593,421909,258002487,00,0.00,N,5,-23,
20240826,625,640,658,624,291952,186687693,00,0.00,N,5,-24,
20240819,649,667,677,630,199309,130512140,00,0.00,N,5,-18,
20240812,667,665,678,650,124140,82471470,00,0.00,N,2,2,
20240805,665,679,685,600,458673,299266801,00,0.00,N,5,-19,
20240729,684,684,693,675,395331,270671200,00,0.00,N,3,0,
20240722,684,690,691,680,249513,170838938,00,0.00,N,5,-2,
20240715,686,696,696,677,188791,129049225,00,0.00,N,5,-1,
20240708,687,683,700,677,365727,252383070,00,0.00,N,2,1,
20240701,686,693,707,677,458479,315145063,00,0.00,N,5,-14,
20240624,700,709,717,690,388861,272605157,00,0.00,N,5,-12,
20240617,712,682,713,670,622397,427577405,00,0.00,N,2,22,
20240610,690,716,719,681,1325879,929169191,00,0.00,N,5,-26,
20240603,716,716,732,704,774706,556293387,00,0.00,N,5,-9,
20240527,725,720,735,712,793257,571876559,00,0.00,N,2,2,
20240520,723,736,749,703,1127347,822757294,00,0.00,N,5,-19,
20240513,742,741,752,723,759775,559882510,00,0.00,N,2,1,
20240507,741,736,755,733,451560,336364565,00,0.00,N,2,5,
20240429,736,765,770,725,628290,467604122,00,0.00,N,5,-28,
20240422,764,744,802,736,2484143,1906180503,00,0.00,N,2,37,
20240415,727,772,819,709,3829765,2908955992,00,0.00,N,5,-64,
20240408,791,737,1003,701,33961827,31151967889,00,0.00,N,2,60,
20240401,731,761,780,726,769694,582421370,00,0.00,N,5,-42,
20240325,773,722,857,711,5929001,4717740201,00,0.00,N,2,53,
20240318,720,702,729,680,588211,413584213,00,0.00,N,2,14,
20240311,706,729,729,697,322880,228730067,00,0.00,N,5,-23,
20240304,729,731,740,697,785741,564181147,00,0.00,N,5,-11,
20240226,740,738,750,728,325115,240074019,00,0.00,N,2,2,
20240219,738,755,759,736,329773,245398546,00,0.00,N,5,-7,
20240213,745,766,778,726,459749,344452362,00,0.00,N,5,-24,
20240205,769,765,774,731,598432,449843815,00,0.00,N,2,6,
20240129,763,781,789,733,419677,322455479,00,0.00,N,5,-18,
20240122,781,798,806,770,499991,392463249,00,0.00,N,5,-19,
20240115,800,803,817,760,542703,428270270,00,0.00,N,5,-8,
20240108,808,806,810,774,634164,503660704,00,0.00,N,2,2,
20240102,806,725,810,720,1458673,1116329796,00,0.00,N,2,81,
20231226,725,740,745,720,134010,97684693,00,0.00,N,5,-15,
20231218,740,735,755,726,344592,254582301,00,0.00,N,2,5,
20231211,735,736,748,720,342871,251623191,00,0.00,N,3,0,
20231204,735,750,756,725,424834,313609744,00,0.00,N,5,-16,
20231127,751,764,770,741,393104,295872174,00,0.00,N,5,-13,
20231120,764,748,783,732,440668,335544200,00,0.00,N,2,27,
20231113,737,716,750,709,196077,143050816,00,0.00,N,2,17,
20231106,720,716,760,712,373234,273545100,00,0.00,N,2,5,
20231030,715,704,737,700,212605,151473508,00,0.00,N,2,10,
20231023,705,693,737,690,387609,275455988,00,0.00,N,5,-8,
20231016,713,750,750,660,573194,407705459,00,0.00,N,5,-22,
20231010,735,728,787,716,707168,529887977,00,0.00,N,2,8,
20231004,727,745,775,714,786363,579956473,00,0.00,N,5,-48,
20230925,775,754,890,730,3339837,2753243625,00,0.00,N,2,10,
20230918,765,814,865,722,1023848,821049506,00,0.00,N,5,-49,
20230911,814,844,845,804,555576,458192253,00,0.00,N,5,-30,
20230904,844,803,855,773,1075977,882065506,00,0.00,N,2,41,
20230828,803,741,877,732,1723477,1373040172,00,0.00,N,2,62,
20230821,741,738,763,727,280310,207450023,00,0.00,N,5,-7,
20230814,748,771,781,741,177704,134812927,00,0.00,N,5,-32,
20230807,780,774,805,759,260710,202915738,00,0.00,N,5,-6,
20230731,786,757,798,737,713731,547613829,00,0.00,N,2,29,
20230724,757,795,800,693,1189466,877896073,00,0.00,N,5,-38,
20230717,795,848,856,780,518218,423578502,00,0.00,N,5,-53,
20230710,848,884,884,841,394670,338473760,00,0.00,N,5,-36,
20230703,884,902,918,836,786604,698850898,00,0.00,N,5,-18,
20230626,902,876,928,861,796735,715909196,00,0.00,N,2,25,
20230619,877,839,1044,831,4232191,3931923770,00,0.00,N,2,38,
20230612,839,847,866,820,541872,456032029,00,0.00,N,5,-8,
20230605,847,869,885,812,287567,248076641,00,0.00,N,5,-22,
20230530,869,865,895,831,828946,714507583,00,0.00,N,5,-6,
20230522,875,878,917,861,1340643,1191202388,00,0.00,N,2,5,
20230515,870,779,940,769,3586626,3065933918,00,0.00,N,2,90,
20230508,780,752,821,709,2766450,2132535932,00,0.00,N,2,28,
20230502,752,741,773,735,480124,363592833,00,0.00,N,2,11,
20230424,741,751,793,717,940946,708164562,00,0.00,N,5,-10,
20230417,751,731,796,710,1100340,828508036,00,0.00,N,2,20,
20230410,731,733,740,700,494568,354706354,00,0.00,N,2,1,
20230403,730,721,755,712,557858,410603971,00,0.00,N,5,-15,
20230327,745,705,747,650,831089,580705824,00,0.00,N,2,45,
20230320,700,731,748,685,606600,432415409,00,0.00,N,5,-26,
20230313,726,784,792,704,743304,549665770,00,0.00,N,5,-74,
20230306,800,809,860,782,993321,793887018,00,0.00,N,5,-9,
20230227,809,867,883,805,1000281,836561005,00,0.00,N,5,-62,
20230220,871,873,900,861,561150,491208569,00,0.00,N,5,-11,
20230213,882,909,929,868,544801,484660712,00,0.00,N,5,-27,
20230206,909,892,978,890,1242218,1169181814,00,0.00,N,2,19,
20230130,890,890,897,860,751603,659399173,00,0.00,N,2,7,
20230125,883,874,884,864,242657,212403569,00,0.00,N,2,9,
20230116,874,935,939,863,343331,308379004,00,0.00,N,5,-46,
20230109,920,865,926,865,393320,353350732,00,0.00,N,2,45,
20230102,875,820,920,787,853531,731704613,00,0.00,N,2,55,
20221226,820,904,906,806,569957,488814944,00,0.00,N,5,-87,
20221219,907,965,977,896,598989,564222763,00,0.00,N,5,-71,
20221212,978,985,1010,965,414421,407595760,00,0.00,N,2,6,
20221205,972,993,1010,950,495507,484820335,00,0.00,N,5,-33,
20221128,1005,1005,1025,961,632011,627268824,00,0.00,N,2,7,
20221121,998,1060,1060,982,878498,879018760,00,0.00,N,5,-42,
20221114,1040,1040,1115,1035,1542054,1646497005,00,0.00,N,5,-5,
20221107,1045,967,1050,962,1865500,1901501620,00,0.00,N,2,80,
20221031,965,992,1020,955,1365043,1352146517,00,0.00,N,5,-12,
20221024,977,1025,1060,945,4361444,4410196956,00,0.00,N,5,-58,
20221017,1035,821,1205,821,20913125,23707370418,00,0.00,N,2,185,
20221011,850,940,940,803,789270,678056644,00,0.00,N,5,-109,
20221004,959,939,971,918,666105,627822821,00,0.00,N,2,35,
20220926,924,993,1010,871,1771138,1671565098,00,0.00,N,5,-111,
20220919,1035,1150,1155,1030,1173210,1280676410,00,0.00,N,5,-115,
20220913,1150,1130,1350,1125,3302668,4055831050,00,0.00,N,2,30,
20220905,1120,1140,1170,1110,696679,794296045,00,0.00,N,5,-35,
20220829,1155,1235,1245,1155,1363738,1637138820,00,0.00,N,5,-110,
20220822,1265,1290,1305,1225,1841998,2322970785,00,0.00,N,5,-60,
20220816,1325,1525,1530,1325,2248596,3160192085,00,0.00,N,5,-195,
20220808,1520,1440,1600,1440,12060409,18705431285,00,0.00,N,2,85,
20220801,1435,1385,1520,1360,5173685,7436804560,00,0.00,N,2,40,
20220725,1395,1395,1450,1365,1762043,2478006460,00,0.00,N,5,-15,
20220718,1410,1315,1550,1300,12631146,18511747005,00,0.00,N,2,120,
20220711,1290,1285,1495,1240,8408810,11493523040,00,0.00,N,2,15,
20220704,1275,1250,1325,1180,1810841,2294049985,00,0.00,N,2,20,
20220627,1255,1155,1330,1155,2092681,2608044625,00,0.00,N,2,115,
20220620,1140,1290,1320,1055,2769548,3269043070,00,0.00,N,5,-160,
20220613,1300,1360,1420,1260,2341547,3130384085,00,0.00,N,5,-120,
20220607,1420,1510,1585,1405,2084139,3070685080,00,0.00,N,5,-105,
20220530,1525,1570,1625,1505,1214798,1895095120,00,0.00,N,5,-45,
20220523,1570,1625,1635,1505,2549731,3970913475,00,0.00,N,5,-50,
20220516,1620,1680,1790,1550,2385578,3956997890,00,0.00,N,5,-60,
20220509,1680,2000,2075,1630,4838659,8957068615,00,0.00,N,5,-315,
20220502,1995,1960,2060,1900,6457872,12980703580,00,0.00,N,2,20,
20220425,1975,2080,2080,1875,5967085,11805298005,00,0.00,N,5,-125,
20220418,2100,1910,2180,1890,18908097,38961474450,00,0.00,N,2,170,
20220411,1930,1930,2100,1800,12513699,24488065035,00,0.00,N,5,-20,
20220404,1950,2080,2360,1865,32447088,70672018565,00,0.00,N,5,-65,
20220328,2015,2050,2225,1970,22162939,46385983550,00,0.00,N,5,-50,
20220321,2065,1510,2265,1450,92431813,180377740850,00,0.00,N,2,525,
20220314,1540,1220,1715,1195,44748705,68033647645,00,0.00,N,2,330,
20220307,1210,1570,1630,1110,17432186,23217556250,00,0.00,N,5,-340,
20220228,1550,1820,1980,1530,9014136,14750941495,00,0.00,N,5,-245,
20220221,1795,2050,2155,1725,5844560,11179460785,00,0.00,N,5,-215,
20220214,2010,2085,2095,1835,6857456,13402508970,00,0.00,N,5,-120,
20220207,2130,2390,2395,2130,3132281,7053508040,00,0.00,N,5,-220,
20220203,2350,2430,2545,2305,2847942,6861798490,00,0.00,N,5,-50,
20220124,2400,2620,2645,2180,7120463,17096261125,00,0.00,N,5,-205,
20220117,2605,3075,3075,2570,3417859,9478805690,00,0.00,N,5,-500,
20220110,3105,3650,3650,2975,8389396,27196266430,00,0.00,N,5,-545,
20220103,3650,3185,4050,3070,26296610,95229488800,00,0.00,N,2,540,
20211227,3110,2945,3275,2675,4629925,13932369765,00,0.00,N,2,240,
20211220,2870,2810,2995,2640,3515934,9896162335,00,0.00,N,2,15,
20211213,2855,3000,3050,2800,1978508,5786861630,00,0.00,N,5,-150,
20211206,3005,2995,3160,2880,2598887,7818660830,00,0.00,N,5,-85,
20211129,3090,3140,3240,2710,3838725,11640574105,00,0.00,N,5,-230,
20211122,3320,3410,4080,3275,7047972,25510275810,00,0.00,N,5,-60,
20211115,3380,3855,3900,3320,5939016,20984411395,00,0.00,N,5,-515,
20211108,3895,3880,4195,3720,9780834,39076970970,00,0.00,N,2,15,
20211101,3880,3265,4065,3265,16296320,61752720960,00,0.00,N,2,600,
20211025,3280,3520,3785,3200,4068571,14129766985,00,0.00,N,5,-130,
20211018,3410,3575,3780,3390,4335585,15462232440,00,0.00,N,5,-170,
20211012,3580,3615,3795,3270,7031425,24898418410,00,0.00,N,5,-65,
20211005,3645,3900,3905,3155,7171871,25045194065,00,0.00,N,5,-255,
20210927,3900,4340,4740,3810,16516507,71873813190,00,0.00,N,5,-225,
20210923,4125,4000,4355,3800,7011852,28522998525,00,0.00,N,5,-75,
20210913,4200,4750,5070,3950,20731836,94463131240,00,0.00,N,5,-1050,
20210906,5250,4710,5430,4205,57168957,277899448640,00,0.00,N,2,960,
20210830,4290,4575,5020,4040,43465548,204528482035,00,0.00,N,5,-320,
20210823,4610,4395,4660,4010,20930688,91169921645,00,0.00,N,2,120,
20210817,4490,3810,4490,3740,46111687,195373751395,00,0.00,N,2,790,
20210809,3700,3670,3750,3395,7882523,28064396940,00,0.00,N,2,40,
20210802,3660,4025,4275,3540,10763865,41325051020,00,0.00,N,5,-390,
20210726,4050,4365,4455,3920,14402634,60501292420,00,0.00,N,5,-420,
20210719,4470,4235,4680,3845,45428540,196536041220,00,0.00,N,2,210,
20210712,4260,4935,4940,4250,27856952,126647406875,00,0.00,N,5,-710,