KissMeData/017550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2205,2140,2260,2090,2050328,4486454550,00,0.00,N,2,85,
20250203,2120,2025,2150,1986,1086266,2259490303,00,0.00,N,2,70,
20250131,2050,2095,2100,2000,104508,214150530,00,0.00,N,5,-40,
20250120,2090,1998,2115,1985,1156919,2379715546,00,0.00,N,2,85,
20250113,2005,1982,2050,1945,648213,1297514872,00,0.00,N,2,26,
20250106,1979,1900,1979,1898,488885,945430361,00,0.00,N,2,73,
20241230,1906,1848,1915,1840,173550,329147035,00,0.00,N,2,31,
20241223,1875,1874,1906,1855,484460,910679104,00,0.00,N,2,3,
20241216,1872,1849,1897,1806,635781,1185341957,00,0.00,N,2,36,
20241209,1836,1656,1871,1585,1717576,2974427396,00,0.00,N,2,154,
20241202,1682,1893,1900,1636,1416939,2496566137,00,0.00,N,5,-207,
20241125,1889,1871,1972,1871,1348385,2587217955,00,0.00,N,2,12,
20241118,1877,1900,1909,1841,1252808,2351058744,00,0.00,N,2,5,
20241111,1872,1864,1893,1772,2146285,3969262967,00,0.00,N,2,25,
20241104,1847,1728,1880,1711,1605585,2917221521,00,0.00,N,2,119,
20241028,1728,1713,1869,1700,2427771,4327567900,00,0.00,N,2,24,
20241021,1704,1726,1736,1691,461865,788156326,00,0.00,N,5,-22,
20241014,1726,1698,1727,1691,363130,622606369,00,0.00,N,2,29,
20241007,1697,1686,1711,1680,286815,485003587,00,0.00,N,2,11,
20240930,1686,1716,1725,1665,223233,376326025,00,0.00,N,5,-30,
20240923,1716,1724,1729,1691,379898,650208553,00,0.00,N,5,-8,
20240919,1724,1703,1743,1680,253528,432556527,00,0.00,N,2,23,
20240909,1701,1629,1707,1620,393220,656410868,00,0.00,N,2,39,
20240902,1662,1810,1836,1657,967512,1670753023,00,0.00,N,5,-162,
20240826,1824,1870,1875,1796,858446,1563169253,00,0.00,N,5,-43,
20240819,1867,1913,1929,1851,829339,1570873566,00,0.00,N,5,-46,
20240812,1913,1907,2100,1903,2749802,5391842260,00,0.00,N,2,9,
20240805,1904,2025,2040,1730,3096422,5759636162,00,0.00,N,5,-146,
20240729,2050,2235,2240,2045,2372369,5111719645,00,0.00,N,5,-195,
20240722,2245,2020,2295,2020,11885323,26069512000,00,0.00,N,2,205,
20240715,2040,2025,2150,2010,1520028,3162207270,00,0.00,N,2,42,
20240708,1998,1990,2015,1988,313342,626914966,00,0.00,N,2,8,
20240701,1990,2030,2050,1982,719848,1445921829,00,0.00,N,5,-40,
20240624,2030,2065,2080,2025,538123,1097729840,00,0.00,N,5,-50,
20240617,2080,2065,2085,2040,624264,1285010920,00,0.00,N,2,15,
20240610,2065,2165,2175,2060,1465187,3085517305,00,0.00,N,5,-100,
20240603,2165,2030,2310,2030,5147909,11258136540,00,0.00,N,2,140,
20240527,2025,2060,2160,2015,1708603,3583915975,00,0.00,N,5,-20,
20240520,2045,2010,2210,2005,4359122,9186126175,00,0.00,N,2,30,
20240513,2015,2035,2045,2005,297095,601471380,00,0.00,N,5,-30,
20240507,2045,2015,2045,2015,329047,669454695,00,0.00,N,2,25,
20240429,2020,1994,2025,1994,288271,578525887,00,0.00,N,2,26,
20240422,1994,2010,2030,1988,445500,891257283,00,0.00,N,5,-3,
20240415,1997,1998,2025,1982,578225,1157116239,00,0.00,N,5,-18,
20240408,2015,2025,2035,1995,364617,732721335,00,0.00,N,5,-10,
20240401,2025,2140,2140,2015,774162,1592781895,00,0.00,N,5,-95,
20240325,2120,2135,2155,2090,683190,1450830780,00,0.00,N,5,-15,
20240318,2135,2095,2140,2065,809359,1700248715,00,0.00,N,2,40,
20240311,2095,2025,2160,2025,1152980,2417728740,00,0.00,N,2,65,
20240304,2030,2015,2205,1994,1973989,4095242254,00,0.00,N,2,20,
20240226,2010,2040,2040,1999,422056,849027697,00,0.00,N,5,-15,
20240219,2025,2130,2135,2020,685956,1421711145,00,0.00,N,5,-95,
20240213,2120,2055,2150,2025,1124199,2372952135,00,0.00,N,2,75,
20240205,2045,2025,2045,1988,410976,826590699,00,0.00,N,2,25,
20240129,2020,2005,2035,1993,541445,1089221291,00,0.00,N,2,5,
20240122,2015,2085,2095,1983,813238,1648202203,00,0.00,N,5,-70,
20240115,2085,2150,2160,2035,801798,1679474605,00,0.00,N,5,-55,
20240108,2140,2090,2160,2070,626008,1324034050,00,0.00,N,2,60,
20240102,2080,2130,2140,2060,584888,1226549250,00,0.00,N,5,-30,
20231226,2110,2100,2160,2075,679044,1434344250,00,0.00,N,2,10,
20231218,2100,2110,2130,2075,568200,1193763450,00,0.00,N,3,0,
20231211,2100,2035,2130,2025,834625,1740696565,00,0.00,N,2,75,
20231204,2025,2045,2055,1996,545480,1100944593,00,0.00,N,5,-15,
20231127,2040,2080,2090,2035,611838,1256915690,00,0.00,N,5,-40,
20231120,2080,2035,2105,2035,544720,1131117140,00,0.00,N,2,25,
20231113,2055,2050,2095,2000,384833,789360715,00,0.00,N,2,25,
20231106,2030,2070,2120,2010,349642,726040070,00,0.00,N,5,-10,
20231030,2040,1961,2065,1957,448726,897638593,00,0.00,N,2,62,
20231023,1978,2025,2125,1970,1072142,2168223100,00,0.00,N,5,-72,
20231016,2050,2150,2220,2050,615768,1311379010,00,0.00,N,5,-120,
20231010,2170,2140,2205,2110,471566,1021054435,00,0.00,N,2,40,
20231004,2130,2255,2275,2080,657348,1419641530,00,0.00,N,5,-160,
20230925,2290,2405,2425,2230,430133,995285760,00,0.00,N,5,-125,
20230918,2415,2445,2460,2295,848637,2019616535,00,0.00,N,5,-10,
20230911,2425,2415,2465,2370,712658,1716984390,00,0.00,N,2,40,
20230904,2385,2435,2465,2370,768423,1854224770,00,0.00,N,5,-45,
20230828,2430,2430,2510,2410,818777,2005778705,00,0.00,N,2,10,
20230821,2420,2415,2600,2350,1349556,3288303600,00,0.00,N,2,30,
20230814,2390,2555,2555,2325,2889887,6918842770,00,0.00,N,5,-140,
20230807,2530,2500,2550,2445,778641,1939938155,00,0.00,N,2,30,
20230731,2500,2510,2585,2440,973312,2449729320,00,0.00,N,5,-10,
20230724,2510,2690,2695,2320,2616905,6489738865,00,0.00,N,5,-175,
20230717,2685,2850,2905,2675,2223800,6174850395,00,0.00,N,5,-120,
20230710,2805,2690,2920,2685,3818288,10889298370,00,0.00,N,2,90,
20230703,2715,2880,2940,2645,2791066,7873558105,00,0.00,N,5,-165,
20230626,2880,2800,2890,2770,2742127,7756087535,00,0.00,N,2,120,
20230619,2760,2710,2870,2685,4254733,11892811420,00,0.00,N,2,60,
20230612,2700,2725,2725,2570,1438776,3813255805,00,0.00,N,2,5,
20230605,2695,2720,2750,2665,832543,2256412125,00,0.00,N,5,-20,
20230530,2715,2725,2765,2675,743526,2013476360,00,0.00,N,2,25,
20230522,2690,2755,2955,2680,5367060,15143544800,00,0.00,N,5,-50,
20230515,2740,2590,2865,2570,4742132,12993492160,00,0.00,N,2,135,
20230508,2605,2625,2640,2570,728287,1902385790,00,0.00,N,2,15,
20230502,2590,2540,2610,2540,531999,1375332910,00,0.00,N,2,35,
20230424,2555,2665,2665,2515,1373579,3537934740,00,0.00,N,5,-110,
20230417,2665,2725,2760,2590,1790935,4811337760,00,0.00,N,5,-25,
20230410,2690,2605,2730,2545,1855223,4910867280,00,0.00,N,2,75,
20230403,2615,2700,2715,2610,1566841,4168848670,00,0.00,N,5,-75,
20230327,2690,2630,2720,2560,1493464,3950968395,00,0.00,N,2,45,
20230320,2645,2740,2770,2595,1246101,3343745275,00,0.00,N,5,-60,
20230313,2705,2630,2715,2580,1951797,5165079680,00,0.00,N,2,30,
20230306,2675,2900,2910,2660,2894567,8012970565,00,0.00,N,5,-240,
20230227,2915,2980,2990,2900,1670500,4894769865,00,0.00,N,5,-90,
20230220,3005,3030,3105,2980,3451750,10498500575,00,0.00,N,5,-5,
20230213,3010,2900,3125,2895,5664198,17138116750,00,0.00,N,2,110,
20230206,2900,2920,3020,2875,2320895,6824728095,00,0.00,N,5,-30,
20230130,2930,2965,3000,2920,1800213,5305027015,00,0.00,N,5,-40,
20230125,2970,2940,3030,2900,1850783,5476779070,00,0.00,N,2,55,
20230116,2915,3070,3090,2865,3474376,10359607505,00,0.00,N,5,-125,
20230109,3040,2925,3240,2865,16443121,50302570515,00,0.00,N,2,145,
20230102,2895,2665,3055,2505,9972312,28026617665,00,0.00,N,2,230,
20221226,2665,2840,2845,2650,1420877,3921656115,00,0.00,N,5,-170,
20221219,2835,2955,2995,2810,2219136,6418817915,00,0.00,N,5,-130,
20221212,2965,2965,3075,2925,2546119,7618344215,00,0.00,N,5,-70,
20221205,3035,3185,3225,2880,3686290,11249508255,00,0.00,N,5,-100,
20221128,3135,3470,3540,3130,7152801,23554666400,00,0.00,N,5,-370,
20221121,3505,3275,3655,3110,19947013,68660896335,00,0.00,N,2,250,
20221114,3255,3120,3350,3005,11841764,37660491850,00,0.00,N,2,205,
20221107,3050,2805,3175,2770,10478460,31708266155,00,0.00,N,2,240,
20221031,2810,2675,2820,2610,2747297,7517196975,00,0.00,N,2,175,
20221024,2635,2585,2730,2550,2212900,5837465085,00,0.00,N,2,110,
20221017,2525,2480,2755,2425,2822138,7386990855,00,0.00,N,5,-15,
20221011,2540,2475,2580,2375,2401530,5991999275,00,0.00,N,2,15,
20221004,2525,2450,2550,2415,1382356,3441142330,00,0.00,N,2,125,
20220926,2400,2540,2580,2220,3890925,9281026385,00,0.00,N,5,-215,
20220919,2615,2950,3065,2610,4424969,12576638080,00,0.00,N,5,-325,
20220913,2940,2845,3110,2835,6967661,21036779585,00,0.00,N,2,170,
20220905,2770,2925,2985,2760,2017904,5756168050,00,0.00,N,5,-185,
20220829,2955,3000,3180,2935,3771053,11422779335,00,0.00,N,5,-145,
20220822,3100,3110,3200,2915,3162539,9620090070,00,0.00,N,5,-15,
20220816,3115,3185,3200,3005,2260853,7017922455,00,0.00,N,5,-50,
20220808,3165,2980,3195,2960,6113036,18970900130,00,0.00,N,2,155,
20220801,3010,3045,3135,2990,3321851,10143484120,00,0.00,N,5,-70,
20220725,3080,2990,3080,2900,2604774,7747725470,00,0.00,N,2,75,
20220718,3005,2865,3035,2830,3303068,9727544875,00,0.00,N,2,175,
20220711,2830,3205,3215,2815,4328824,12994067220,00,0.00,N,5,-355,
20220704,3185,3270,3335,2945,10200103,32547575245,00,0.00,N,5,-50,
20220627,3235,3030,3435,3030,8053713,26300376845,00,0.00,N,2,225,
20220620,3010,3290,3410,2880,12348535,39517453670,00,0.00,N,5,-310,
20220613,3320,3565,3730,3105,10688946,36684627445,00,0.00,N,5,-360,
20220607,3680,4350,4355,3680,9587627,38192610200,00,0.00,N,5,-685,
20220530,4365,4100,4480,4065,25209839,108209844800,00,0.00,N,2,330,
20220523,4035,4240,4510,3950,34459691,145823053610,00,0.00,N,5,-295,
20220516,4330,3510,4630,3490,115075500,483142227870,00,0.00,N,2,825,
20220509,3505,3800,3960,3420,43303287,161560771790,00,0.00,N,5,-360,
20220502,3865,3295,4455,3290,91986830,363835087570,00,0.00,N,2,460,
20220425,3405,3060,3550,2905,27102768,90464306395,00,0.00,N,2,305,
20220418,3100,3005,3250,2960,7559557,23676982025,00,0.00,N,2,110,
20220411,2990,2870,3060,2805,1973782,5796887520,00,0.00,N,2,120,
20220404,2870,3005,3060,2860,3132982,9334093480,00,0.00,N,5,-150,
20220328,3020,3100,3475,3020,13759252,44375124265,00,0.00,N,5,-45,
20220321,3065,2935,3200,2925,11492593,35405224035,00,0.00,N,2,160,
20220314,2905,2700,3015,2640,7766066,22110729545,00,0.00,N,2,205,
20220307,2700,2575,2700,2470,1779816,4634274425,00,0.00,N,2,90,
20220228,2610,2485,2635,2460,1271791,3289932760,00,0.00,N,2,125,
20220221,2485,2445,2540,2370,1525936,3755214385,00,0.00,N,2,20,
20220214,2465,2455,2520,2325,2308609,5607354240,00,0.00,N,5,-45,
20220207,2510,2600,2660,2510,1474671,3811884375,00,0.00,N,5,-75,
20220203,2585,2455,2590,2430,688305,1739386905,00,0.00,N,2,185,
20220124,2400,2690,2710,2260,2654588,6527899465,00,0.00,N,5,-335,
20220117,2735,3035,3065,2645,3757236,10686479750,00,0.00,N,5,-300,
20220110,3035,3205,3240,2950,4996657,15299069435,00,0.00,N,5,-170,
20220103,3205,2940,3290,2870,13114038,40786191095,00,0.00,N,2,270,
20211227,2935,2960,2980,2850,2673702,7800065835,00,0.00,N,5,-20,
20211220,2955,2770,3040,2615,9292879,27033346710,00,0.00,N,2,175,
20211213,2780,2755,2985,2730,7279796,21003658865,00,0.00,N,2,10,
20211206,2770,2615,3050,2545,18485265,53257898900,00,0.00,N,2,170,
20211129,2600,2640,2710,2255,3762366,9412991600,00,0.00,N,5,-140,
20211122,2740,2650,2920,2575,4362201,12001725770,00,0.00,N,2,90,
20211115,2650,2610,2775,2455,1894120,5032884320,00,0.00,N,2,55,
20211108,2595,2595,2625,2410,1955927,4928287925,00,0.00,N,2,5,
20211101,2590,2650,2725,2525,1290047,3374670485,00,0.00,N,5,-60,
20211025,2650,2740,2835,2650,1231740,3396531220,00,0.00,N,5,-100,
20211018,2750,2800,2910,2740,1513785,4257355340,00,0.00,N,5,-75,
20211012,2825,2675,2865,2570,1790542,4877371285,00,0.00,N,2,115,
20211005,2710,2655,2720,2475,2619951,6787422700,00,0.00,N,2,30,
20210927,2680,2840,2950,2650,2296138,6450995915,00,0.00,N,5,-170,
20210923,2850,2870,2885,2795,1101145,3110495480,00,0.00,N,5,-35,
20210913,2885,3005,3030,2795,4951120,14397709395,00,0.00,N,5,-175,
20210906,3060,3460,3475,3050,5669631,18122381040,00,0.00,N,5,-520,
20210830,3580,3490,3580,3330,2620316,8980882550,00,0.00,N,2,110,
20210823,3470,3075,3520,3075,4092137,13586789310,00,0.00,N,2,390,
20210817,3080,3605,3615,3050,4029891,13194392460,00,0.00,N,5,-480,
20210809,3560,3920,4040,3520,5022387,19317595925,00,0.00,N,5,-345,
20210802,3905,3735,4160,3640,12066966,47597634455,00,0.00,N,2,145,
20210726,3760,4040,4135,3740,3677926,14452418765,00,0.00,N,5,-185,
20210719,3945,3940,3985,3735,3050720,11871926925,00,0.00,N,2,30,
20210712,3915,4000,4165,3915,3601737,14555696710,00,0.00,N,5,-90,