KissMeData/001470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,347,347,347,347,0,0,00,0.00,N,3,0,
20250331,347,354,383,344,8633723,3104576880,00,0.00,N,5,-11,
20250324,358,405,433,350,40729387,15987845584,00,0.00,N,5,-46,
20250317,404,449,466,393,61347115,26618617907,00,0.00,N,5,-47,
20250310,451,522,590,448,157843383,79960349268,00,0.00,N,5,-192,
20250304,643,918,918,643,16130545,10424883158,00,0.00,N,5,-275,
20250224,918,931,939,908,4854858,4460882384,00,0.00,N,5,-4,
20250217,922,999,999,910,26893598,25624835751,00,0.00,N,5,-66,
20250210,988,1027,1080,900,75938184,75782314685,00,0.00,N,5,-17,
20250203,1005,911,1096,881,92670936,93460814594,00,0.00,N,2,68,
20250131,937,971,971,920,2782924,2609019687,00,0.00,N,5,-35,
20250120,972,1080,1080,915,31866066,31657244535,00,0.00,N,5,-92,
20250113,1064,1028,1133,985,59556535,62256058567,00,0.00,N,2,56,
20250106,1008,916,1092,902,91930580,93093968922,00,0.00,N,2,94,
20241230,914,901,950,875,15623979,14321546266,00,0.00,N,2,9,
20241223,905,990,991,884,21980359,20366958852,00,0.00,N,5,-65,
20241216,970,996,1048,943,60325345,59650028945,00,0.00,N,5,-26,
20241209,996,853,1170,752,259866910,266136894373,00,0.00,N,2,162,
20241202,834,1025,1118,795,141874367,136920272280,00,0.00,N,5,-221,
20241125,1055,1165,1365,1001,182415269,218978606961,00,0.00,N,5,-47,
20241118,1102,1439,1450,935,303656272,353224020773,00,0.00,N,5,-278,
20241111,1380,1071,1630,1045,622281966,843607889845,00,0.00,N,2,400,
20241104,980,505,980,471,291990193,235545428260,00,0.00,N,2,485,
20241028,495,448,571,440,45512424,23741267635,00,0.00,N,2,47,
20241021,448,498,498,446,9539112,4442241340,00,0.00,N,5,-40,
20241014,488,516,526,480,10069610,5048895858,00,0.00,N,5,-28,
20241007,516,519,557,511,10294052,5395846402,00,0.00,N,5,-3,
20240930,519,514,578,511,26262508,14110039122,00,0.00,N,2,6,
20240923,513,602,609,510,20745500,11299438426,00,0.00,N,5,-88,
20240919,601,600,648,592,20966175,12889064361,00,0.00,N,2,9,
20240909,592,456,663,440,128210330,73495744698,00,0.00,N,2,134,
20240902,458,591,595,458,47265546,25071950169,00,0.00,N,5,-133,
20240826,591,715,740,589,41553468,26616645512,00,0.00,N,5,-123,
20240819,714,738,836,562,173507726,122899529314,00,0.00,N,5,-340,
20240812,1054,1030,1070,1000,27175346,28009882657,00,0.00,N,2,25,
20240805,1029,1369,1369,997,85922609,96939327307,00,0.00,N,5,-366,
20240729,1395,1600,1669,1377,39876491,60777094714,00,0.00,N,5,-285,
20240722,1680,1654,1959,1605,188856710,340270249924,00,0.00,N,2,22,
20240715,1658,1418,1850,1418,152032329,260889272162,00,0.00,N,2,241,
20240708,1417,1498,1498,1400,8162208,11867568365,00,0.00,N,5,-82,
20240701,1499,1578,1598,1493,8645923,13216434103,00,0.00,N,5,-24,
20240624,1523,1587,1683,1515,14803776,23509064281,00,0.00,N,5,-97,
20240617,1620,1600,1650,1561,11056774,17592546779,00,0.00,N,2,20,
20240610,1600,1585,1808,1550,28620215,46923632978,00,0.00,N,2,15,
20240603,1585,1647,1670,1564,10265553,16515332402,00,0.00,N,5,-51,
20240527,1636,1589,1924,1579,73422028,129578769590,00,0.00,N,2,78,
20240520,1558,1600,1618,1550,9208693,14528876915,00,0.00,N,5,-47,
20240513,1605,1672,1736,1470,20153470,33186210711,00,0.00,N,5,-65,
20240507,1670,1519,1775,1502,24626398,40597659318,00,0.00,N,2,152,
20240429,1518,1339,1659,1339,43199356,66695837554,00,0.00,N,2,182,
20240422,1336,1621,1748,1245,46047996,66090955587,00,0.00,N,5,-282,
20240415,1618,1649,1690,1600,11888599,19487976597,00,0.00,N,5,-83,
20240408,1701,1670,1848,1510,60439464,100096593269,00,0.00,N,5,-79,
20240401,1780,1732,1976,1674,64381888,117317258261,00,0.00,N,2,49,
20240325,1731,1970,2165,1694,75176083,147932165974,00,0.00,N,5,-319,
20240318,2050,2680,2680,1901,57374457,131810281546,00,0.00,N,5,-640,
20240311,2690,2255,2865,2210,122018428,317531186645,00,0.00,N,2,435,
20240304,2255,2425,2510,2250,15794097,37351336625,00,0.00,N,5,-160,
20240226,2415,2430,2530,2350,16006791,38855678810,00,0.00,N,5,-80,
20240219,2495,2660,2720,2435,43750333,112152937710,00,0.00,N,5,-240,
20240213,2735,2155,2780,2100,180197106,460334226790,00,0.00,N,2,710,
20240205,2025,2080,2080,1988,6298252,12801744587,00,0.00,N,5,-40,
20240129,2065,1940,2280,1923,32233060,67552149828,00,0.00,N,2,165,
20240122,1900,2000,2010,1862,10637810,20454626589,00,0.00,N,5,-100,
20240115,2000,2190,2190,2000,9962787,20584765215,00,0.00,N,5,-195,
20240108,2195,2240,2350,2160,11656630,26012332030,00,0.00,N,5,-15,
20240102,2210,2315,2360,2140,8450626,19050013825,00,0.00,N,5,-90,
20231226,2300,2340,2420,2230,9088762,20997514730,00,0.00,N,5,-10,
20231218,2310,2485,2485,2280,13988131,33334947375,00,0.00,N,5,-175,
20231211,2485,2505,2730,2475,20821007,53798338750,00,0.00,N,5,-20,
20231204,2505,2700,2730,2435,16509965,42024406200,00,0.00,N,5,-220,
20231127,2725,2535,2815,2425,31912166,83657750855,00,0.00,N,2,255,
20231120,2470,2500,2570,2420,13331910,33110755430,00,0.00,N,5,-15,
20231113,2485,2525,2665,2435,15819141,40266623105,00,0.00,N,5,-40,
20231106,2525,2735,2885,2500,18075719,48826975190,00,0.00,N,5,-155,
20231030,2680,2705,2770,2555,19367219,51206651435,00,0.00,N,5,-40,
20231023,2720,2560,3065,2425,93116438,262147548605,00,0.00,N,2,120,
20231016,2600,2830,2880,2535,25152001,68140403460,00,0.00,N,5,-280,
20231010,2880,3070,3070,2835,16607267,48868814530,00,0.00,N,5,-280,
20231004,3160,3160,3180,2975,11224383,34471949525,00,0.00,N,3,0,
20230925,3160,3250,3265,3025,13536976,42656605930,00,0.00,N,5,-160,
20230918,3320,3855,3880,3250,44838088,158055669060,00,0.00,N,5,-490,
20230911,3810,3870,4065,3490,92495697,353465504925,00,0.00,N,2,150,
20230904,3660,4065,4190,3620,132811439,528930538320,00,0.00,N,5,-240,
20230828,3900,3410,4190,3300,145748218,548079560475,00,0.00,N,2,445,
20230821,3455,3250,3495,3045,88572672,291229017180,00,0.00,N,2,85,
20230814,3370,3290,3450,2930,105878776,341736983480,00,0.00,N,2,30,
20230807,3340,3480,3605,3255,46110554,155868591415,00,0.00,N,5,-260,
20230731,3600,3655,3845,3350,87266575,315028115830,00,0.00,N,5,-25,
20230724,3625,4435,4565,3400,173091326,683566822060,00,0.00,N,5,-810,
20230717,4435,5480,5500,4280,184026982,887328063310,00,0.00,N,5,-360,
20230710,4795,4020,5420,3950,490350148,2340936284395,00,0.00,N,2,885,
20230703,3910,3230,4075,3150,280172797,1025585631365,00,0.00,N,2,820,
20230626,3090,4030,4050,2980,190625948,650398604640,00,0.00,N,5,-710,
20230619,3800,3030,4235,3025,433264215,1634450227930,00,0.00,N,2,875,
20230612,2925,2355,2960,2350,244174755,670228128880,00,0.00,N,2,540,
20230605,2385,2225,2410,2120,119096930,270946917275,00,0.00,N,2,205,
20230530,2180,1960,2200,1800,190702442,387419814568,00,0.00,N,2,125,
20230522,2055,1172,2425,1172,562512612,1134540827553,00,0.00,N,2,904,
20230515,1151,1020,1300,1012,44807495,54226438685,00,0.00,N,2,113,
20230508,1038,1064,1070,1025,3453472,3606653422,00,0.00,N,5,-26,
20230502,1064,1053,1095,1053,1975506,2115153702,00,0.00,N,2,7,
20230424,1057,1131,1133,1049,4949079,5367364846,00,0.00,N,5,-74,
20230417,1131,1147,1197,1129,6506033,7554859260,00,0.00,N,5,-15,
20230410,1146,1160,1160,1105,8131133,9158085284,00,0.00,N,5,-18,
20230403,1164,1191,1213,1154,6446011,7665902538,00,0.00,N,5,-27,
20230327,1191,1167,1217,1144,7248284,8511627147,00,0.00,N,2,14,
20230320,1177,1200,1243,1170,6209405,7459144423,00,0.00,N,5,-23,
20230313,1200,1231,1238,1175,5991207,7230281039,00,0.00,N,5,-55,
20230306,1255,1321,1342,1239,8689763,11171964790,00,0.00,N,5,-65,
20230227,1320,1345,1425,1293,20862493,28403699322,00,0.00,N,5,-20,
20230220,1340,1266,1595,1256,109660665,162049178587,00,0.00,N,2,77,
20230213,1263,1231,1317,1201,12517485,15759430630,00,0.00,N,2,25,
20230206,1238,1270,1270,1224,5416607,6740167659,00,0.00,N,5,-29,
20230130,1267,1304,1308,1261,5995850,7644393942,00,0.00,N,5,-34,
20230125,1301,1315,1400,1291,5853292,7674822938,00,0.00,N,5,-4,
20230116,1305,1350,1360,1275,5984921,7897910555,00,0.00,N,5,-35,
20230109,1340,1285,1360,1245,14433242,18968279195,00,0.00,N,2,5,
20230102,1335,1220,1470,1165,25906092,34893869405,00,0.00,N,2,95,
20221226,1240,1340,1345,1225,4361622,5647311280,00,0.00,N,5,-85,
20221219,1325,1415,1435,1320,5458814,7510446320,00,0.00,N,5,-100,
20221212,1425,1445,1475,1415,4373967,6332556625,00,0.00,N,5,-50,
20221205,1475,1570,1605,1400,8370131,12505662360,00,0.00,N,5,-70,
20221128,1545,1615,1630,1515,15744258,24712638525,00,0.00,N,5,-70,
20221121,1615,1530,1730,1475,34934082,57173875705,00,0.00,N,2,90,
20221114,1525,1525,1570,1490,13142630,20127285675,00,0.00,N,2,10,
20221107,1515,1485,1550,1445,14232331,21436251670,00,0.00,N,2,45,
20221031,1470,1370,1520,1345,12830021,18380515760,00,0.00,N,2,115,
20221024,1355,1505,1565,1340,13120904,18968075175,00,0.00,N,5,-145,
20221017,1500,1360,1660,1315,30505994,46075175085,00,0.00,N,2,100,
20221011,1400,1460,1465,1305,6858348,9425314135,00,0.00,N,5,-90,
20221004,1490,1510,1545,1445,4842311,7227446700,00,0.00,N,2,10,
20220926,1480,1580,1615,1435,9217132,14062954480,00,0.00,N,5,-155,
20220919,1635,1785,1825,1625,7013350,12062159960,00,0.00,N,5,-165,
20220913,1800,1885,1935,1800,5459402,10237369185,00,0.00,N,5,-55,
20220905,1855,1895,1925,1760,6924020,12674381080,00,0.00,N,5,-60,
20220829,1915,1945,2005,1915,6065858,11898534200,00,0.00,N,5,-105,
20220822,2020,2020,2085,1945,9349571,18751356885,00,0.00,N,5,-30,
20220816,2050,2270,2280,2030,15227132,32404276560,00,0.00,N,5,-195,
20220808,2245,2090,2305,2045,41956166,92095620940,00,0.00,N,2,150,
20220801,2095,2015,2150,2005,16323353,33851903670,00,0.00,N,2,80,
20220725,2015,2045,2080,1975,12888583,26053009500,00,0.00,N,5,-30,
20220718,2045,1945,2105,1945,19205155,38863928580,00,0.00,N,2,105,
20220711,1940,2165,2285,1915,30584481,65290529605,00,0.00,N,5,-220,
20220704,2160,2435,2500,2115,66850554,152496728020,00,0.00,N,5,-245,
20220627,2405,2205,2650,2170,235692876,569500647230,00,0.00,N,2,230,
20220620,2175,1905,2380,1615,156117762,331326662360,00,0.00,N,2,260,
20220613,1915,2000,2025,1750,14292773,27350511035,00,0.00,N,5,-150,
20220607,2065,2205,2215,2060,6742394,14308570855,00,0.00,N,5,-135,
20220530,2200,2175,2245,2170,8339013,18427821990,00,0.00,N,2,40,
20220523,2160,2165,2195,2060,12788190,27309206420,00,0.00,N,2,15,
20220516,2145,2260,2335,2110,17029168,37968981345,00,0.00,N,5,-120,
20220509,2265,2735,2815,2240,34876829,86831160845,00,0.00,N,5,-465,
20220502,2730,2705,2965,2630,101944698,288394874070,00,0.00,N,2,45,
20220425,2685,2500,2755,2450,37207554,97224381110,00,0.00,N,2,125,
20220418,2560,2565,2760,2535,32300187,84977136975,00,0.00,N,2,10,
20220411,2550,2660,2660,2430,44475395,112892671040,00,0.00,N,5,-110,
20220404,2660,2750,2960,2565,109530630,300804915420,00,0.00,N,5,-125,
20220328,2785,3180,3285,2695,97792785,290449243345,00,0.00,N,5,-445,
20220321,3230,3105,3375,2980,165691908,524849953550,00,0.00,N,2,140,
20220314,3090,3015,3350,2840,330440481,1025630429435,00,0.00,N,2,105,
20220307,2985,2495,3495,2155,320731887,943675136795,00,0.00,N,2,565,
20220228,2420,2135,2740,2105,89690792,221816346395,00,0.00,N,2,325,
20220221,2095,2065,2170,1975,21509267,44617027570,00,0.00,N,5,-35,
20220214,2130,2125,2250,1985,45754037,96183861405,00,0.00,N,5,-20,
20220207,2150,1650,2690,1615,213711478,501663703645,00,0.00,N,2,520,
20220203,1630,1565,1645,1550,5821631,9350567470,00,0.00,N,2,90,
20220124,1540,1695,1920,1430,36002802,59436173885,00,0.00,N,5,-155,
20220117,1695,2210,2250,1675,25961749,48099004970,00,0.00,N,5,-565,
20220110,2260,2355,2540,2260,10972141,26136856480,00,0.00,N,5,-105,
20220103,2365,2350,2545,2245,20495685,49789336815,00,0.00,N,2,40,
20211227,2325,2035,2500,2025,35871328,81670154160,00,0.00,N,2,290,
20211220,2035,2095,2135,1975,8272107,16895180760,00,0.00,N,5,-75,
20211213,2110,2255,2290,2055,4389460,9439113040,00,0.00,N,5,-145,
20211206,2255,2220,2275,2140,5645228,12368455850,00,0.00,N,2,65,
20211129,2190,2130,2220,1950,6945402,14486010570,00,0.00,N,5,-75,
20211122,2265,2525,2575,2210,11459690,27833884600,00,0.00,N,5,-240,
20211115,2505,1855,2560,1820,31790539,72079663735,00,0.00,N,2,650,
20211108,1855,2015,2035,1805,8731947,16643259330,00,0.00,N,5,-155,
20211101,2010,2085,2135,2005,6993485,14459335055,00,0.00,N,5,-70,
20211025,2080,2125,2240,2080,7362548,15935237690,00,0.00,N,5,-25,
20211018,2105,2190,2345,2100,14467439,32244018705,00,0.00,N,5,-50,
20211012,2155,2030,2430,1995,41216125,91177714165,00,0.00,N,2,155,
20211005,2000,2260,2270,1990,20314269,42395347365,00,0.00,N,5,-360,
20210927,2360,2430,2640,2240,34620218,84275997375,00,0.00,N,5,-630,
20210923,2990,3090,3175,2980,18625345,57436157970,00,0.00,N,5,-25,
20210913,3015,2720,3100,2700,33184239,97037568810,00,0.00,N,2,315,
20210906,2700,2770,2920,2595,26515714,74071484175,00,0.00,N,5,-580,
20210830,3280,2755,3365,2735,31397020,99036606090,00,0.00,N,2,570,
20210823,2710,2610,2790,2520,6597261,17701317480,00,0.00,N,2,105,
20210817,2605,3000,3025,2565,9108517,25429643985,00,0.00,N,5,-385,
20210809,2990,3315,3315,2965,12620498,39551397770,00,0.00,N,5,-300,
20210802,3290,3460,3510,3255,14011885,47172438365,00,0.00,N,5,-170,
20210726,3460,3770,3875,3420,39904317,148215746175,00,0.00,N,5,-260,
20210719,3720,3660,3930,3315,62016418,226729655765,00,0.00,N,3,0,
20210712,3720,3430,4170,3340,237590497,932060233175,00,0.00,N,2,415,