KissMeData/065440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1520,1508,1589,1506,709428,1094560018,00,0.00,N,2,6,
20250210,1514,1582,1609,1491,1311134,2021001494,00,0.00,N,5,-53,
20250203,1567,1410,1690,1410,6504281,10423552540,00,0.00,N,2,159,
20250131,1408,1426,1426,1402,43637,61513409,00,0.00,N,5,-19,
20250120,1427,1475,1475,1391,417972,596416556,00,0.00,N,5,-48,
20250113,1475,1508,1555,1457,451357,679071482,00,0.00,N,5,-40,
20250106,1515,1491,1554,1476,439016,662646671,00,0.00,N,2,24,
20241230,1491,1446,1494,1409,265745,383634627,00,0.00,N,2,45,
20241223,1446,1456,1500,1413,352775,510560341,00,0.00,N,5,-9,
20241216,1455,1565,1630,1455,1064861,1659134753,00,0.00,N,5,-102,
20241209,1557,1335,1558,1280,1353768,1955521250,00,0.00,N,2,154,
20241202,1403,1386,1480,1348,988780,1411183319,00,0.00,N,2,17,
20241125,1386,1460,1493,1382,829417,1201168176,00,0.00,N,5,-69,
20241118,1455,1378,1482,1309,1224745,1746030002,00,0.00,N,2,80,
20241111,1375,1411,1460,1239,1895483,2574455096,00,0.00,N,5,-25,
20241104,1400,1325,1425,1320,629890,862347042,00,0.00,N,2,76,
20241028,1324,1352,1539,1321,4814623,6913087371,00,0.00,N,5,-17,
20241021,1341,1285,1413,1276,1630988,2187474866,00,0.00,N,2,51,
20241014,1290,1283,1450,1266,2112796,2898394220,00,0.00,N,5,-4,
20241007,1294,1258,1296,1258,179439,228500063,00,0.00,N,2,33,
20240930,1261,1316,1365,1251,199974,257409517,00,0.00,N,5,-51,
20240923,1312,1317,1348,1274,239151,313243625,00,0.00,N,5,-3,
20240919,1315,1300,1330,1274,137258,178835973,00,0.00,N,2,15,
20240909,1300,1200,1300,1200,292387,367173429,00,0.00,N,2,53,
20240902,1247,1390,1390,1242,593276,783418491,00,0.00,N,5,-130,
20240826,1377,1351,1552,1274,3336228,4767486775,00,0.00,N,2,33,
20240819,1344,1374,1398,1329,353736,482452411,00,0.00,N,5,-30,
20240812,1374,1321,1415,1307,487118,661136699,00,0.00,N,2,54,
20240805,1320,1353,1362,1061,1269127,1582700587,00,0.00,N,5,-56,
20240729,1376,1368,1702,1350,9104779,14477418509,00,0.00,N,2,8,
20240722,1368,1425,1446,1340,323341,446491678,00,0.00,N,5,-56,
20240715,1424,1462,1505,1406,350374,507863880,00,0.00,N,5,-38,
20240708,1462,1433,1485,1433,235575,342801712,00,0.00,N,2,29,
20240701,1433,1508,1518,1417,515578,755607708,00,0.00,N,5,-75,
20240624,1508,1570,1570,1499,421307,642665344,00,0.00,N,5,-63,
20240617,1571,1630,1630,1571,469802,749936254,00,0.00,N,5,-59,
20240610,1630,1692,1730,1626,614607,1023618178,00,0.00,N,5,-62,
20240603,1692,1696,1790,1680,355896,610585655,00,0.00,N,5,-4,
20240527,1696,1755,1760,1673,418084,711390450,00,0.00,N,5,-59,
20240520,1755,1800,1800,1743,575593,1016089564,00,0.00,N,5,-25,
20240513,1780,1751,1820,1725,503385,890973431,00,0.00,N,2,30,
20240507,1750,1765,1778,1737,243194,426584456,00,0.00,N,5,-14,
20240429,1764,1681,1779,1681,393961,687269760,00,0.00,N,2,83,
20240422,1681,1693,1724,1673,348211,589404209,00,0.00,N,5,-17,
20240415,1698,1760,1760,1665,488301,835297607,00,0.00,N,5,-64,
20240408,1762,1786,1815,1731,497474,880312330,00,0.00,N,5,-42,
20240401,1804,1822,1863,1795,780103,1425510566,00,0.00,N,2,11,
20240325,1793,1836,1836,1787,403535,728367955,00,0.00,N,5,-31,
20240318,1824,1805,1827,1756,532410,952246547,00,0.00,N,2,14,
20240311,1810,1785,1845,1768,470633,845552248,00,0.00,N,2,25,
20240304,1785,1833,1855,1781,670422,1213100788,00,0.00,N,5,-48,
20240226,1833,1885,1900,1822,542734,1011856138,00,0.00,N,5,-52,
20240219,1885,1980,1988,1880,740931,1439717509,00,0.00,N,5,-92,
20240213,1977,1953,2000,1932,840020,1646952088,00,0.00,N,2,27,
20240205,1950,1894,1999,1866,1251933,2396990731,00,0.00,N,2,50,
20240129,1900,1895,1938,1845,1433487,2717083899,00,0.00,N,2,6,
20240122,1894,1894,1960,1830,905973,1716512091,00,0.00,N,2,5,
20240115,1889,1878,1950,1805,836774,1585113184,00,0.00,N,5,-5,
20240108,1894,1857,2050,1857,2127107,4149203377,00,0.00,N,2,38,
20240102,1856,1815,1873,1806,383122,703931198,00,0.00,N,2,41,
20231226,1815,1805,1819,1765,411391,734726392,00,0.00,N,3,0,
20231218,1815,1850,1858,1810,544700,994409580,00,0.00,N,5,-44,
20231211,1859,1842,1919,1755,741815,1382288102,00,0.00,N,2,23,
20231204,1836,1878,2130,1815,5678560,11228396568,00,0.00,N,5,-33,
20231127,1869,1900,1910,1840,424448,791663647,00,0.00,N,5,-31,
20231120,1900,1922,1969,1890,691528,1323073730,00,0.00,N,5,-31,
20231113,1931,1852,2080,1779,2463300,4829265688,00,0.00,N,2,82,
20231106,1849,1898,1930,1839,510357,959162670,00,0.00,N,5,-40,
20231030,1889,1783,1915,1783,468325,866093366,00,0.00,N,2,82,
20231023,1807,1800,1886,1787,460652,841242529,00,0.00,N,5,-23,
20231016,1830,1942,1964,1820,609058,1148712553,00,0.00,N,5,-125,
20231010,1955,1964,2115,1915,1097831,2196540253,00,0.00,N,2,24,
20231004,1931,1979,1998,1912,451984,881631324,00,0.00,N,5,-48,
20230925,1979,1971,2015,1880,545262,1063262200,00,0.00,N,5,-16,
20230918,1995,2150,2185,1978,1832714,3819797599,00,0.00,N,5,-165,
20230911,2160,2150,2310,2020,4798856,10395000185,00,0.00,N,3,0,
20230904,2160,2130,2360,2110,4901943,11166907880,00,0.00,N,2,30,
20230828,2130,2165,2500,2120,7936978,18071008085,00,0.00,N,5,-45,
20230821,2175,2050,2225,2015,1580810,3369001700,00,0.00,N,2,125,
20230814,2050,2075,2190,1980,1662370,3439526285,00,0.00,N,5,-20,
20230807,2070,2035,2130,1970,1153941,2351750091,00,0.00,N,2,20,
20230731,2050,2045,2135,1984,1058743,2172871002,00,0.00,N,5,-10,
20230724,2060,2185,2205,1755,2268545,4552296446,00,0.00,N,5,-145,
20230717,2205,2290,2290,2130,1474919,3249751610,00,0.00,N,5,-45,
20230710,2250,2210,2395,2205,2093446,4810275265,00,0.00,N,2,25,
20230703,2225,2410,2525,2210,2331518,5516706855,00,0.00,N,5,-175,
20230626,2400,2410,2665,2320,6677592,16670842205,00,0.00,N,5,-40,
20230619,2440,2440,2825,2410,14211609,37599475085,00,0.00,N,5,-25,
20230612,2465,2610,2795,2465,16078163,42206091615,00,0.00,N,5,-65,
20230605,2530,2270,2710,2245,23074443,59394181315,00,0.00,N,2,265,
20230530,2265,2185,2285,2180,655599,1462732235,00,0.00,N,2,75,
20230522,2190,2265,2285,2190,775774,1742068375,00,0.00,N,5,-80,
20230515,2270,2210,2275,2090,1141389,2479114510,00,0.00,N,2,60,
20230508,2210,2200,2295,2190,1048754,2348184500,00,0.00,N,2,10,
20230502,2200,2205,2285,2170,579578,1288558060,00,0.00,N,5,-5,
20230424,2205,2305,2355,2200,1390284,3132225435,00,0.00,N,5,-120,
20230417,2325,2445,2465,2310,1463084,3525601140,00,0.00,N,5,-120,
20230410,2445,2390,2455,2300,2271555,5367129635,00,0.00,N,2,35,
20230403,2410,2465,2560,2410,2053328,5103330795,00,0.00,N,5,-25,
20230327,2435,2545,2560,2430,2515119,6295320800,00,0.00,N,5,-100,
20230320,2535,2830,2875,2490,3778194,10057671470,00,0.00,N,5,-290,
20230313,2825,2730,2845,2545,3648000,9798659655,00,0.00,N,2,60,
20230306,2765,2900,3015,2725,5596647,16133777610,00,0.00,N,5,-105,
20230227,2870,2940,2980,2830,3028642,8801630395,00,0.00,N,5,-70,
20230220,2940,2760,3205,2760,12066050,36066679770,00,0.00,N,2,175,
20230213,2765,2985,3035,2705,5957400,17179721915,00,0.00,N,5,-220,
20230206,2985,3360,3465,2985,37691667,121338740455,00,0.00,N,2,15,
20230130,2970,2770,3245,2650,31843305,95312169840,00,0.00,N,2,260,
20230125,2710,2585,2780,2550,4207274,11298424215,00,0.00,N,2,140,
20230116,2570,2545,2700,2480,3245213,8385982985,00,0.00,N,2,25,
20230109,2545,2480,2625,2480,2061153,5256796610,00,0.00,N,2,90,
20230102,2455,2480,2575,2305,1775634,4290318210,00,0.00,N,5,-25,
20221226,2480,2405,2540,2380,1241880,3052679345,00,0.00,N,2,40,
20221219,2440,2655,2715,2440,2271515,5824099405,00,0.00,N,5,-240,
20221212,2680,2695,2905,2630,4690393,12925209730,00,0.00,N,2,20,
20221205,2660,2885,3135,2610,15085424,44680727320,00,0.00,N,5,-205,
20221128,2865,3110,3155,2780,10081343,29988842960,00,0.00,N,5,-310,
20221121,3175,2935,3230,2895,9870191,30571202130,00,0.00,N,2,240,
20221114,2935,3100,3155,2935,10723131,33035991060,00,0.00,N,5,-145,
20221107,3080,2735,3200,2715,34604099,106079741525,00,0.00,N,2,375,
20221031,2705,2575,2780,2550,4456174,12062119690,00,0.00,N,2,170,
20221024,2535,2725,2765,2515,3861760,10200054865,00,0.00,N,5,-135,
20221017,2670,2480,2990,2470,32596177,93035914690,00,0.00,N,2,170,
20221011,2500,2580,2625,2400,3983524,10008970815,00,0.00,N,5,-170,
20221004,2670,2565,2780,2510,7189422,19202193430,00,0.00,N,2,150,
20220926,2520,2855,2900,2370,9256900,24373834060,00,0.00,N,5,-385,
20220919,2905,3235,3375,2870,19194438,59264512555,00,0.00,N,5,-375,
20220913,3280,3335,3900,3255,100911032,362812253545,00,0.00,N,2,135,
20220905,3145,2870,3575,2810,90748668,302504897155,00,0.00,N,2,245,
20220829,2900,2635,3130,2620,39104407,115512693995,00,0.00,N,2,145,
20220822,2755,2920,2955,2645,10688876,29721219995,00,0.00,N,5,-280,
20220816,3035,3080,3165,2905,25654769,78753020295,00,0.00,N,5,-15,
20220808,3050,2615,3600,2525,142656231,461625470940,00,0.00,N,2,435,
20220801,2615,2580,2810,2535,17199688,46084368720,00,0.00,N,3,0,
20220725,2615,2485,2865,2395,49716700,133431020980,00,0.00,N,2,105,
20220718,2510,2135,2720,2135,28319195,71931791855,00,0.00,N,2,395,
20220711,2115,2435,2480,2095,5941174,13384742995,00,0.00,N,5,-295,
20220704,2410,2630,2790,2360,26861951,69387667225,00,0.00,N,5,-160,
20220627,2570,2075,2800,2050,40045626,104391673785,00,0.00,N,2,525,
20220620,2045,2675,2725,1960,7806366,17586589260,00,0.00,N,5,-625,
20220613,2670,2915,3060,2440,26288991,73005041220,00,0.00,N,5,-280,
20220607,2950,2555,3285,2350,77560894,226852949675,00,0.00,N,2,385,
20220530,2565,2540,2605,2495,3607328,9224026880,00,0.00,N,2,50,
20220523,2515,2850,2865,2455,9625378,25187687445,00,0.00,N,5,-375,
20220516,2890,2955,3390,2760,39449836,124060737830,00,0.00,N,5,-85,
20220509,2975,3000,3460,2830,116036420,364523321390,00,0.00,N,2,75,
20220502,2900,2170,3100,2140,108893768,302217068960,00,0.00,N,2,710,
20220425,2190,2215,2260,2130,1704726,3726550640,00,0.00,N,5,-70,
20220418,2260,2320,2440,2245,2608894,6064204595,00,0.00,N,5,-50,
20220411,2310,2190,2370,2120,2612109,5884111415,00,0.00,N,2,110,
20220404,2200,2495,2520,2170,5518737,13048574820,00,0.00,N,5,-260,
20220328,2460,2345,2600,2300,15118509,37531191385,00,0.00,N,2,115,
20220321,2345,2355,2430,2305,4365436,10347268550,00,0.00,N,3,0,
20220314,2345,2180,2460,2120,14495881,33448160695,00,0.00,N,2,175,
20220307,2170,2130,2245,2025,3690884,7768292400,00,0.00,N,2,40,
20220228,2130,2010,2170,1995,1780961,3742425730,00,0.00,N,2,120,
20220221,2010,2175,2220,1940,3287566,6765470405,00,0.00,N,5,-205,
20220214,2215,2185,2280,2075,4105406,8904854135,00,0.00,N,5,-20,
20220207,2235,2270,2505,2220,7657488,17969642355,00,0.00,N,5,-30,
20220203,2265,2195,2280,2175,1944593,4355040555,00,0.00,N,2,85,
20220124,2180,2375,2450,2045,16948753,38316259055,00,0.00,N,5,-205,
20220117,2385,2780,2795,2280,15151491,38089102490,00,0.00,N,5,-515,
20220110,2900,3525,3770,2885,48944333,165353137615,00,0.00,N,5,-540,
20220103,3440,2420,3615,2400,95428599,302415254805,00,0.00,N,2,1015,
20211227,2425,2290,2490,2240,2470400,5855268070,00,0.00,N,2,135,
20211220,2290,2435,2435,2260,2779237,6489987810,00,0.00,N,5,-155,
20211213,2445,2465,2555,2310,5348462,13078723460,00,0.00,N,5,-10,
20211206,2455,2510,2720,2420,8935471,22907588145,00,0.00,N,5,-65,
20211129,2520,2390,2585,2155,11953737,28748165690,00,0.00,N,5,-20,
20211122,2540,2135,2830,2105,43041076,112297072360,00,0.00,N,2,395,
20211115,2145,2170,2385,2080,4199866,9378817605,00,0.00,N,5,-10,
20211108,2155,2140,2230,2050,1965386,4199745760,00,0.00,N,2,5,
20211101,2150,2220,2325,2025,1882793,4153307765,00,0.00,N,5,-65,
20211025,2215,2405,2450,2200,2258645,5326283530,00,0.00,N,5,-155,
20211018,2370,2410,2500,2315,2886142,6850544780,00,0.00,N,2,30,
20211012,2340,2200,2365,2110,2474823,5584748825,00,0.00,N,2,115,
20211005,2225,2380,2480,2060,16636360,38955109455,00,0.00,N,5,-185,
20210927,2410,2675,2680,2390,3157353,8067423650,00,0.00,N,5,-300,
20210923,2710,2775,3005,2615,5002658,14019436610,00,0.00,N,5,-75,
20210913,2785,3010,3020,2695,3629984,10278636440,00,0.00,N,5,-235,
20210906,3020,3215,3215,2860,5486504,16776293785,00,0.00,N,5,-215,
20210830,3235,3045,3365,2980,9278716,29233267000,00,0.00,N,2,205,
20210823,3030,3185,3705,3005,18058877,61009813650,00,0.00,N,5,-90,
20210817,3120,3730,3730,3095,7178047,24621589950,00,0.00,N,5,-615,
20210809,3735,4435,4495,3625,13489399,54001294460,00,0.00,N,5,-560,
20210802,4295,4910,5110,4210,16183941,75158018785,00,0.00,N,5,-855,
20210726,5150,6180,6260,4840,26291283,140802144125,00,0.00,N,5,-1140,
20210719,6290,6590,7060,6160,26114665,173787069180,00,0.00,N,5,-500,
20210712,6790,6310,6850,5760,26677491,170001931880,00,0.00,N,2,590,