KissMeData/066360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,809,793,900,756,1857197,1558697838,00,0.00,N,2,16,
20250331,793,805,807,720,821727,624746171,00,0.00,N,5,-12,
20250324,805,822,858,800,422570,347317903,00,0.00,N,5,-33,
20250317,838,841,861,811,237829,199307946,00,0.00,N,2,2,
20250310,836,840,970,819,1996347,1783314751,00,0.00,N,2,9,
20250304,827,815,845,775,376877,304707003,00,0.00,N,2,12,
20250224,815,839,846,815,285688,237646534,00,0.00,N,5,-24,
20250217,839,836,856,820,500883,420646865,00,0.00,N,2,3,
20250210,836,828,864,820,464871,389245951,00,0.00,N,2,6,
20250203,830,845,887,815,1544496,1298519658,00,0.00,N,5,-31,
20250131,861,920,920,861,603355,534290836,00,0.00,N,5,-62,
20250120,923,837,1085,821,8741764,8628571771,00,0.00,N,2,86,
20250113,837,832,885,810,135718,112672389,00,0.00,N,2,5,
20250106,832,802,832,800,156441,127165675,00,0.00,N,2,30,
20241230,802,794,803,770,132170,103528254,00,0.00,N,2,8,
20241223,794,806,810,757,155982,123840726,00,0.00,N,5,-15,
20241216,809,818,851,795,177323,146887735,00,0.00,N,5,-9,
20241209,818,779,837,702,279786,216584976,00,0.00,N,2,30,
20241202,788,783,899,779,619028,516430486,00,0.00,N,2,2,
20241125,786,847,870,780,226263,187908537,00,0.00,N,5,-61,
20241118,847,846,872,795,497179,411149164,00,0.00,N,2,58,
20241111,789,718,808,690,807570,604447280,00,0.00,N,2,71,
20241104,718,713,741,702,150588,107810893,00,0.00,N,2,5,
20241028,713,725,725,702,195726,139525416,00,0.00,N,5,-13,
20241021,726,774,784,710,552560,406671169,00,0.00,N,5,-53,
20241014,779,800,887,770,868407,713241515,00,0.00,N,5,-30,
20241007,809,809,822,785,177214,143261067,00,0.00,N,2,1,
20240930,808,826,838,807,112322,91808990,00,0.00,N,5,-26,
20240923,834,822,836,815,314963,260115677,00,0.00,N,2,9,
20240919,825,829,843,820,97756,80915058,00,0.00,N,5,-3,
20240909,828,812,844,812,176377,145759950,00,0.00,N,3,0,
20240902,828,899,899,820,410626,351157490,00,0.00,N,5,-71,
20240826,899,895,914,858,287865,253294002,00,0.00,N,2,4,
20240819,895,919,919,879,344936,308592564,00,0.00,N,5,-24,
20240812,919,913,998,913,387362,367078137,00,0.00,N,5,-3,
20240805,922,982,991,835,538339,496773813,00,0.00,N,5,-70,
20240729,992,1003,1022,981,247368,246088342,00,0.00,N,5,-11,
20240722,1003,1064,1064,985,453604,457412277,00,0.00,N,5,-33,
20240715,1036,1093,1103,1012,675454,704120812,00,0.00,N,5,-55,
20240708,1091,1083,1154,1070,461111,514158973,00,0.00,N,2,11,
20240701,1080,1158,1158,1035,638620,700000528,00,0.00,N,5,-78,
20240624,1158,1160,1179,1119,422484,482170051,00,0.00,N,5,-1,
20240617,1159,1241,1284,1155,1062899,1291297044,00,0.00,N,5,-75,
20240610,1234,1166,1280,1161,1878174,2307992105,00,0.00,N,2,71,
20240603,1163,1154,1190,1146,335212,390483470,00,0.00,N,2,10,
20240527,1153,1177,1210,1139,656009,772412052,00,0.00,N,5,-24,
20240520,1177,1131,1300,1108,3653178,4412323851,00,0.00,N,2,47,
20240513,1130,1118,1130,1091,353382,393806012,00,0.00,N,2,12,
20240507,1118,1060,1120,1058,575777,629478394,00,0.00,N,2,53,
20240429,1065,1064,1079,1041,720107,761448369,00,0.00,N,2,1,
20240422,1064,1029,1075,1025,403514,420508688,00,0.00,N,2,26,
20240415,1038,1046,1080,1013,632315,657732252,00,0.00,N,5,-13,
20240408,1051,1102,1109,1026,562295,600914009,00,0.00,N,5,-53,
20240401,1104,1128,1155,1101,561105,629624653,00,0.00,N,5,-23,
20240325,1127,1160,1230,1122,586075,681856679,00,0.00,N,5,-33,
20240318,1160,1127,1185,1106,576571,657899122,00,0.00,N,2,33,
20240311,1127,1193,1195,1113,917324,1045508178,00,0.00,N,5,-55,
20240304,1182,1227,1239,1112,539607,642278745,00,0.00,N,5,-45,
20240226,1227,1240,1243,1180,567867,689649068,00,0.00,N,5,-16,
20240219,1243,1262,1287,1241,819571,1033301037,00,0.00,N,5,-30,
20240213,1273,1249,1315,1240,571899,729335787,00,0.00,N,2,24,
20240205,1249,1249,1265,1160,889184,1091338547,00,0.00,N,2,2,
20240129,1247,1300,1300,1212,1191656,1491652175,00,0.00,N,5,-44,
20240122,1291,1371,1384,1289,971643,1284371961,00,0.00,N,5,-80,
20240115,1371,1326,1385,1271,1487758,1965822435,00,0.00,N,2,45,
20240108,1326,1340,1356,1280,999079,1316990591,00,0.00,N,2,26,
20240102,1300,1360,1445,1268,1260270,1673968520,00,0.00,N,5,-60,
20231226,1360,1318,1360,1262,1163413,1508262632,00,0.00,N,2,42,
20231218,1318,1372,1438,1284,1175283,1619667381,00,0.00,N,5,-54,
20231211,1372,1379,1440,1369,700677,978237505,00,0.00,N,5,-17,
20231204,1389,1453,1537,1366,935701,1355251767,00,0.00,N,5,-64,
20231127,1453,1758,1767,1446,2692880,4238515615,00,0.00,N,5,-319,
20231120,1772,1303,1861,1303,10350889,17195337920,00,0.00,N,2,469,
20231113,1303,1253,1324,1220,748143,959690737,00,0.00,N,2,51,
20231106,1252,1387,1390,1230,1308074,1731550702,00,0.00,N,5,-135,
20231030,1387,1358,1398,1320,1282177,1743183867,00,0.00,N,2,30,
20231023,1357,1686,1719,1318,2759666,3978980975,00,0.00,N,5,-261,
20231016,1618,1717,1796,1579,2321787,3950197664,00,0.00,N,5,-85,
20231010,1703,1720,1731,1580,3163063,5340516063,00,0.00,N,5,-10,
20231004,1713,1430,1732,1373,2491191,4072098029,00,0.00,N,2,283,
20230925,1430,1520,1530,1410,768759,1120883073,00,0.00,N,5,-99,
20230918,1529,1684,1746,1460,1979283,3283735488,00,0.00,N,5,-155,
20230911,1684,1620,1756,1548,3866944,6485020604,00,0.00,N,2,52,
20230904,1632,1471,1648,1330,5890463,8869680984,00,0.00,N,2,160,
20230828,1472,1470,1494,1372,2301053,3287486983,00,0.00,N,5,-18,
20230821,1490,1496,1652,1433,5345748,8221132367,00,0.00,N,5,-7,
20230814,1497,1670,1725,1440,1362477,2158988798,00,0.00,N,5,-173,
20230807,1670,1793,1806,1601,2543795,4233684005,00,0.00,N,5,-123,
20230731,1793,1651,1795,1563,1504176,2545004103,00,0.00,N,2,114,
20230724,1679,1820,1852,1560,2817889,4808102327,00,0.00,N,5,-141,
20230717,1820,1820,1985,1733,3913995,7275922268,00,0.00,N,2,16,
20230710,1804,1704,1806,1621,2508578,4313424443,00,0.00,N,2,121,
20230703,1683,1441,1700,1428,6366207,9950458671,00,0.00,N,2,235,
20230626,1448,1265,1526,1249,5093916,7331339235,00,0.00,N,2,174,
20230619,1274,1343,1380,1266,397831,521478093,00,0.00,N,5,-72,
20230612,1346,1301,1385,1293,1633301,2185328860,00,0.00,N,2,57,
20230605,1289,1235,1350,1217,964680,1252417044,00,0.00,N,2,47,
20230530,1242,1282,1288,1215,298249,372760691,00,0.00,N,5,-40,
20230522,1282,1335,1369,1280,450975,595186639,00,0.00,N,5,-22,
20230515,1304,1359,1369,1282,600577,789164566,00,0.00,N,5,-55,
20230508,1359,1275,1388,1241,863335,1143493638,00,0.00,N,2,84,
20230502,1275,1244,1317,1240,293872,376153345,00,0.00,N,2,35,
20230424,1240,1326,1327,1185,726804,902566461,00,0.00,N,5,-87,
20230417,1327,1304,1415,1291,1432935,1931489854,00,0.00,N,2,23,
20230410,1304,1377,1398,1240,672269,862451287,00,0.00,N,5,-73,
20230403,1377,1249,1400,1214,1138989,1507798613,00,0.00,N,2,167,
20230327,1210,1224,1234,1160,470871,563993688,00,0.00,N,5,-13,
20230320,1223,1232,1369,1090,1802960,2208189642,00,0.00,N,5,-2,
20230313,1225,1257,1257,1054,748917,853007345,00,0.00,N,5,-18,
20230306,1243,1242,1293,1215,317486,391799672,00,0.00,N,5,-24,
20230227,1267,1283,1290,1232,229669,290575138,00,0.00,N,5,-9,
20230220,1276,1157,1300,1157,730617,909982759,00,0.00,N,2,108,
20230213,1168,1150,1440,1125,2057590,2591245733,00,0.00,N,2,38,
20230206,1130,1159,1167,1100,74585,85244302,00,0.00,N,5,-11,
20230130,1141,1146,1165,1127,20451,23288258,00,0.00,N,5,-5,
20230125,1146,1160,1170,1140,28898,33215791,00,0.00,N,5,-4,
20230116,1150,1105,1155,1105,89097,101726585,00,0.00,N,2,10,
20230109,1140,1095,1145,1055,125659,137622165,00,0.00,N,2,65,
20230102,1075,1080,1100,1055,54797,58690235,00,0.00,N,5,-5,
20221226,1080,1075,1100,1055,61292,65257390,00,0.00,N,2,5,
20221219,1075,1075,1185,1055,300694,332817305,00,0.00,N,2,15,
20221212,1060,1060,1130,1040,115894,123745390,00,0.00,N,3,0,
20221205,1060,1030,1090,1010,55493,58418395,00,0.00,N,2,5,
20221128,1055,1050,1080,1025,56199,59116355,00,0.00,N,2,5,
20221121,1050,1035,1055,992,52503,53797848,00,0.00,N,2,30,
20221114,1020,1020,1080,996,258517,264687622,00,0.00,N,3,0,
20221107,1020,980,1050,941,105962,106859119,00,0.00,N,2,50,
20221031,970,942,1010,940,73973,72216036,00,0.00,N,2,28,
20221024,942,882,965,882,72452,66618577,00,0.00,N,2,60,
20221017,882,882,917,864,60787,54044128,00,0.00,N,5,-3,
20221011,885,959,959,842,57524,50752892,00,0.00,N,5,-57,
20221004,942,902,959,902,46765,43530516,00,0.00,N,2,16,
20220926,926,967,967,886,61720,56494357,00,0.00,N,5,-41,
20220919,967,950,1000,901,198836,188045171,00,0.00,N,2,19,
20220913,948,997,1005,946,130255,126716710,00,0.00,N,5,-49,
20220905,997,1035,1035,990,113545,113664218,00,0.00,N,5,-38,
20220829,1035,1110,1150,1020,159575,171302060,00,0.00,N,5,-125,
20220822,1160,1215,1215,1130,166520,191678185,00,0.00,N,5,-60,
20220816,1220,1235,1240,1180,131583,157547165,00,0.00,N,2,10,
20220808,1210,1220,1245,1185,134798,162931460,00,0.00,N,5,-5,
20220801,1215,1175,1240,1165,148495,175899425,00,0.00,N,2,35,
20220725,1180,1165,1210,1150,110788,130136905,00,0.00,N,2,15,
20220718,1165,1190,1205,1135,104025,122125310,00,0.00,N,5,-30,
20220711,1195,1180,1205,1135,81006,94354125,00,0.00,N,2,15,
20220704,1180,1210,1210,1140,51512,60535100,00,0.00,N,2,15,
20220627,1165,1220,1290,1150,81452,98922760,00,0.00,N,5,-55,
20220620,1220,1270,1340,1120,206389,251391130,00,0.00,N,5,-55,
20220613,1275,1350,1375,1265,350047,458990755,00,0.00,N,5,-75,
20220607,1350,1430,1430,1330,179606,247972810,00,0.00,N,5,-65,
20220530,1415,1410,1430,1395,334347,472433065,00,0.00,N,2,20,
20220523,1395,1375,1535,1365,1290225,1856239170,00,0.00,N,2,20,
20220516,1375,1395,1465,1340,992139,1392052170,00,0.00,N,2,15,
20220509,1360,1400,1445,1330,589168,814991000,00,0.00,N,5,-20,
20220502,1380,1290,1500,1275,1011407,1415896225,00,0.00,N,2,50,
20220425,1330,1440,1725,1310,7793745,11976309940,00,0.00,N,5,-85,
20220418,1415,1340,1500,1300,2390386,3340405385,00,0.00,N,2,70,
20220411,1345,1340,1360,1300,222314,295587310,00,0.00,N,5,-5,
20220404,1350,1360,1410,1330,437575,597629800,00,0.00,N,5,-10,
20220328,1360,1340,1470,1300,1586002,2186174080,00,0.00,N,2,20,
20220321,1340,1370,1505,1000,4819531,5876336180,00,0.00,N,5,-30,
20220314,1370,1435,1455,1340,499721,693126525,00,0.00,N,5,-50,
20220307,1420,1460,1495,1395,404102,577536645,00,0.00,N,5,-45,
20220228,1465,1555,1580,1450,412082,617850960,00,0.00,N,5,-90,
20220221,1555,1425,1615,1400,1263356,1909581250,00,0.00,N,2,130,
20220214,1425,1435,1455,1350,321806,452496870,00,0.00,N,5,-30,
20220207,1455,1360,1520,1360,504263,729814755,00,0.00,N,2,95,
20220203,1360,1305,1425,1275,203932,270634790,00,0.00,N,2,80,
20220124,1280,1400,1400,1260,264381,346212125,00,0.00,N,5,-130,
20220117,1410,1455,1475,1390,297422,423492910,00,0.00,N,5,-60,
20220110,1470,1435,1500,1425,244775,357083300,00,0.00,N,2,35,
20220103,1435,1470,1480,1390,200774,291418925,00,0.00,N,5,-30,
20211227,1465,1380,1520,1330,299130,430422395,00,0.00,N,2,75,
20211220,1390,1405,1430,1340,276672,381546360,00,0.00,N,5,-35,
20211213,1425,1410,1435,1310,219368,303403640,00,0.00,N,2,15,
20211206,1410,1385,1435,1350,258284,360587965,00,0.00,N,2,25,
20211129,1385,1290,1420,1190,328674,435670555,00,0.00,N,2,75,
20211122,1310,1455,1480,1305,627950,864352520,00,0.00,N,5,-135,
20211115,1445,1495,1615,1430,637163,944343865,00,0.00,N,5,-50,
20211108,1495,1520,1570,1485,559947,846705885,00,0.00,N,5,-40,
20211101,1535,1525,1600,1500,650496,998999090,00,0.00,N,5,-15,
20211025,1550,1635,1635,1495,933570,1446132290,00,0.00,N,5,-85,
20211018,1635,1590,1680,1510,1122358,1761037510,00,0.00,N,2,45,
20211012,1590,1680,1730,1540,2265357,3703554725,00,0.00,N,5,-110,
20211005,1700,1415,1755,1400,3658205,5735468665,00,0.00,N,2,270,
20210927,1430,1780,1870,1430,1797469,2726285895,00,0.00,N,5,-380,
20210923,1810,1730,1945,1730,673799,1241914120,00,0.00,N,2,90,
20210913,1720,1735,1780,1630,269025,467183625,00,0.00,N,5,-15,
20210906,1735,1820,1830,1550,490918,837995290,00,0.00,N,5,-95,
20210830,1830,1730,1840,1730,376452,677111010,00,0.00,N,2,100,
20210823,1730,1850,1875,1675,906173,1596989590,00,0.00,N,5,-160,
20210817,1890,1995,2130,1870,1340015,2724426415,00,0.00,N,5,-125,
20210809,2015,2070,2075,1955,726032,1455988425,00,0.00,N,5,-60,
20210802,2075,1849,2165,1840,2515952,5022248815,00,0.00,N,2,217,
20210726,1858,1832,1875,1806,731742,1347679640,00,0.00,N,2,31,
20210719,1827,1879,1884,1819,550786,1016620105,00,0.00,N,5,-44,
20210712,1871,1814,1910,1810,712063,1333705515,00,0.00,N,2,57,