KissMeData/043340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,558,577,579,551,113722,64302279,00,0.00,N,5,-19,
20250217,577,570,580,555,123163,69495052,00,0.00,N,2,7,
20250210,570,590,590,557,141455,81195947,00,0.00,N,5,-11,
20250203,581,580,603,565,195011,112851014,00,0.00,N,5,-6,
20250131,587,571,615,571,91827,54624258,00,0.00,N,2,16,
20250120,571,598,603,570,128877,75137322,00,0.00,N,5,-15,
20250113,586,607,610,571,192613,113121984,00,0.00,N,5,-22,
20250106,608,545,618,541,381896,221522515,00,0.00,N,2,58,
20241230,550,531,558,531,176297,96381365,00,0.00,N,2,11,
20241223,539,540,600,518,1170718,632184303,00,0.00,N,2,20,
20241216,519,581,646,494,13724775,7982077730,00,0.00,N,2,22,
20241209,497,500,505,471,204261,101353349,00,0.00,N,5,-3,
20241202,500,485,510,451,427680,208130619,00,0.00,N,2,6,
20241125,494,502,513,493,152322,76434623,00,0.00,N,5,-12,
20241118,506,469,514,463,210711,102236847,00,0.00,N,2,37,
20241111,469,485,489,450,128933,59674258,00,0.00,N,5,-16,
20241104,485,474,505,470,63208,30184933,00,0.00,N,2,11,
20241028,474,470,500,459,73978,35080198,00,0.00,N,2,4,
20241021,470,483,487,461,101211,47585472,00,0.00,N,5,-21,
20241014,491,506,506,465,78540,38651732,00,0.00,N,5,-14,
20241007,505,503,509,500,21056,10587051,00,0.00,N,5,-2,
20240930,507,503,513,499,18737,9428852,00,0.00,N,2,4,
20240923,503,503,514,498,72547,36495143,00,0.00,N,5,-1,
20240919,504,497,506,495,37235,18618749,00,0.00,N,2,8,
20240909,496,505,510,485,72548,35940426,00,0.00,N,2,2,
20240902,494,513,520,451,132014,65222545,00,0.00,N,5,-19,
20240826,513,519,520,505,69384,35399608,00,0.00,N,5,-6,
20240819,519,514,587,496,744998,403504165,00,0.00,N,2,6,
20240812,513,493,527,492,99527,50433909,00,0.00,N,2,21,
20240805,492,590,590,451,478490,240675413,00,0.00,N,5,-98,
20240729,590,600,604,583,101923,60100057,00,0.00,N,5,-14,
20240722,604,620,622,576,141358,85323411,00,0.00,N,5,-13,
20240715,617,614,620,603,69803,42716682,00,0.00,N,2,3,
20240708,614,632,635,606,341480,210595532,00,0.00,N,5,-16,
20240701,630,690,706,619,451739,294078719,00,0.00,N,5,-60,
20240624,690,700,730,681,181644,127211684,00,0.00,N,5,-10,
20240617,700,719,725,694,177055,125928624,00,0.00,N,5,-15,
20240610,715,697,743,697,763173,551671998,00,0.00,N,2,15,
20240603,700,683,725,676,460958,322977740,00,0.00,N,2,17,
20240527,683,672,728,651,585712,402541478,00,0.00,N,2,12,
20240520,671,663,765,660,1958294,1398980368,00,0.00,N,2,8,
20240513,663,649,674,641,113147,74369870,00,0.00,N,2,18,
20240507,645,648,649,639,92506,59484690,00,0.00,N,2,5,
20240429,640,636,652,636,74575,48063679,00,0.00,N,3,0,
20240422,640,635,654,630,72646,46501790,00,0.00,N,2,5,
20240415,635,655,656,633,104503,67091444,00,0.00,N,5,-20,
20240408,655,686,686,630,168533,109763519,00,0.00,N,5,-21,
20240401,676,684,695,670,98621,67333648,00,0.00,N,5,-6,
20240325,682,700,708,677,103832,71413529,00,0.00,N,5,-12,
20240318,694,700,707,690,137415,95729480,00,0.00,N,5,-6,
20240311,700,701,704,686,107723,75166710,00,0.00,N,5,-1,
20240304,701,705,709,690,77202,53988397,00,0.00,N,5,-4,
20240226,705,710,710,695,95003,66571924,00,0.00,N,5,-3,
20240219,708,710,716,684,178994,124787031,00,0.00,N,5,-1,
20240213,709,684,709,670,98982,68566263,00,0.00,N,2,25,
20240205,684,680,685,675,63977,43483475,00,0.00,N,2,6,
20240129,678,674,681,661,72185,48359960,00,0.00,N,2,5,
20240122,673,685,716,647,298049,198478949,00,0.00,N,5,-16,
20240115,689,732,732,680,242945,170224872,00,0.00,N,5,-41,
20240108,730,734,735,717,61025,44267394,00,0.00,N,3,0,
20240102,730,740,743,715,102809,75260637,00,0.00,N,5,-10,
20231226,740,734,743,726,72783,53659195,00,0.00,N,2,1,
20231218,739,692,739,685,217050,154740404,00,0.00,N,2,47,
20231211,692,671,692,668,133460,90800952,00,0.00,N,2,31,
20231204,661,662,675,651,258381,173070412,00,0.00,N,5,-4,
20231127,665,673,675,660,194035,129246201,00,0.00,N,5,-9,
20231120,674,688,824,654,2154786,1562683968,00,0.00,N,5,-21,
20231113,695,696,699,679,93750,64399156,00,0.00,N,2,1,
20231106,694,654,696,654,114350,78093474,00,0.00,N,2,41,
20231030,653,614,654,604,156543,98370384,00,0.00,N,2,39,
20231023,614,623,634,604,179852,110561170,00,0.00,N,5,-4,
20231016,618,666,682,613,378777,245711778,00,0.00,N,5,-53,
20231010,671,701,701,666,235439,160671333,00,0.00,N,5,-28,
20231004,699,691,703,680,103850,71759823,00,0.00,N,2,8,
20230925,691,710,759,690,285080,204051618,00,0.00,N,5,-14,
20230918,705,729,729,695,203790,144682033,00,0.00,N,5,-16,
20230911,721,740,744,715,184100,133712974,00,0.00,N,5,-25,
20230904,746,754,770,739,216392,162215787,00,0.00,N,5,-12,
20230828,758,737,768,735,187913,140583270,00,0.00,N,2,21,
20230821,737,725,750,723,167511,123243086,00,0.00,N,2,12,
20230814,725,784,791,720,275338,207990300,00,0.00,N,5,-60,
20230807,785,809,845,770,571110,459212587,00,0.00,N,5,-28,
20230731,813,710,845,707,1159607,914470489,00,0.00,N,2,103,
20230724,710,799,799,676,754621,548011661,00,0.00,N,5,-89,
20230717,799,821,827,784,294887,236354340,00,0.00,N,5,-22,
20230710,821,836,836,808,276147,226861846,00,0.00,N,5,-15,
20230703,836,841,874,830,240544,203620531,00,0.00,N,5,-3,
20230626,839,872,872,825,295226,250441231,00,0.00,N,5,-33,
20230619,872,901,921,870,711336,640067087,00,0.00,N,5,-18,
20230612,890,903,907,846,694587,609107513,00,0.00,N,5,-11,
20230605,901,908,914,895,269556,244000925,00,0.00,N,5,-3,
20230530,904,917,920,895,380548,343814654,00,0.00,N,2,2,
20230522,902,940,969,897,679091,631190063,00,0.00,N,5,-47,
20230515,949,1032,1032,902,1320795,1278099027,00,0.00,N,5,-81,
20230508,1030,1014,1057,1014,734634,759526861,00,0.00,N,2,16,
20230502,1014,997,1025,997,284676,288226579,00,0.00,N,2,6,
20230424,1008,1003,1017,994,409114,411092331,00,0.00,N,2,5,
20230417,1003,1012,1030,998,540708,545056062,00,0.00,N,3,0,
20230410,1003,1020,1020,987,477511,478042674,00,0.00,N,5,-9,
20230403,1012,996,1027,996,719419,730338793,00,0.00,N,2,14,
20230327,998,956,1006,949,678593,668023928,00,0.00,N,2,39,
20230320,959,953,969,951,308174,295734643,00,0.00,N,3,0,
20230313,959,958,960,920,643640,604355362,00,0.00,N,5,-11,
20230306,970,933,985,928,934388,894002230,00,0.00,N,2,33,
20230227,937,933,946,925,408851,381361274,00,0.00,N,3,0,
20230220,937,979,1190,912,5914990,6140886144,00,0.00,N,5,-41,
20230213,978,1000,1010,965,308345,303268564,00,0.00,N,5,-16,
20230206,994,997,1010,986,430662,430211997,00,0.00,N,5,-3,
20230130,997,964,1000,958,342758,335603273,00,0.00,N,2,32,
20230125,965,975,977,957,229545,221450978,00,0.00,N,5,-10,
20230116,975,934,976,929,617703,594459815,00,0.00,N,2,44,
20230109,931,871,953,868,651213,598725349,00,0.00,N,2,61,
20230102,870,875,879,848,232024,199571659,00,0.00,N,5,-5,
20221226,875,856,891,851,437846,380781163,00,0.00,N,2,11,
20221219,864,861,871,850,172317,148185985,00,0.00,N,5,-5,
20221212,869,874,878,861,152532,132171224,00,0.00,N,5,-5,
20221205,874,888,888,864,204349,179009057,00,0.00,N,5,-10,
20221128,884,877,900,865,376993,331195968,00,0.00,N,2,7,
20221121,877,883,917,873,383012,338745774,00,0.00,N,5,-6,
20221114,883,870,895,865,242998,213606226,00,0.00,N,2,13,
20221107,870,868,876,845,262546,225475365,00,0.00,N,2,2,
20221031,868,824,877,823,305421,261156304,00,0.00,N,2,44,
20221024,824,816,837,810,185355,151882685,00,0.00,N,2,8,
20221017,816,770,837,768,218722,175532591,00,0.00,N,2,34,
20221011,782,845,849,760,444929,349306298,00,0.00,N,5,-71,
20221004,853,816,883,811,259199,217795550,00,0.00,N,2,42,
20220926,811,891,892,807,570380,479173121,00,0.00,N,5,-96,
20220919,907,964,964,896,350769,324634563,00,0.00,N,5,-48,
20220913,955,973,981,946,307858,296117402,00,0.00,N,5,-1,
20220905,956,953,980,947,286882,275137988,00,0.00,N,2,3,
20220829,953,990,999,950,750462,731674162,00,0.00,N,5,-57,
20220822,1010,992,1015,978,548737,544445880,00,0.00,N,2,15,
20220816,995,1005,1010,960,981615,962939000,00,0.00,N,5,-10,
20220808,1005,1015,1065,1000,1501435,1525334030,00,0.00,N,5,-20,
20220801,1025,1065,1065,1015,1062480,1096410890,00,0.00,N,5,-35,
20220725,1060,1135,1155,1050,1540523,1697845955,00,0.00,N,5,-85,
20220718,1145,1145,1200,1060,3243729,3642172445,00,0.00,N,2,10,
20220711,1135,1235,1250,1090,1748620,2005745345,00,0.00,N,5,-105,
20220704,1240,1315,1345,1210,2029858,2568536240,00,0.00,N,5,-45,
20220627,1285,1200,1295,1200,1500705,1885884385,00,0.00,N,2,90,
20220620,1195,1210,1255,1140,1841185,2193938350,00,0.00,N,5,-10,
20220613,1205,1235,1240,1135,2020299,2397049115,00,0.00,N,5,-60,
20220607,1265,1410,1410,1230,2533743,3288380970,00,0.00,N,5,-145,
20220530,1410,1395,1425,1375,1599602,2236170905,00,0.00,N,2,40,
20220523,1370,1330,1400,1315,3043113,4151222165,00,0.00,N,2,45,
20220516,1325,1205,1325,1200,3074086,3945750460,00,0.00,N,2,135,
20220509,1190,1255,1260,1125,1294015,1537975910,00,0.00,N,5,-70,
20220502,1260,1235,1265,1220,624279,775440595,00,0.00,N,2,5,
20220425,1255,1290,1290,1200,1654587,2051837175,00,0.00,N,5,-35,
20220418,1290,1285,1340,1275,1780179,2341109685,00,0.00,N,3,0,
20220411,1290,1280,1300,1265,1455603,1868207665,00,0.00,N,2,20,
20220404,1270,1220,1315,1220,3072153,3885006160,00,0.00,N,2,45,
20220328,1225,1190,1245,1175,1282405,1542285515,00,0.00,N,2,35,
20220321,1190,1240,1245,1190,858827,1042025785,00,0.00,N,5,-35,
20220314,1225,1195,1240,1145,1483525,1775569020,00,0.00,N,2,35,
20220307,1190,1175,1215,1165,1137929,1349088580,00,0.00,N,3,0,
20220228,1190,1165,1205,1160,1300324,1533153670,00,0.00,N,2,15,
20220221,1175,1135,1180,1075,1879766,2119033650,00,0.00,N,2,40,
20220214,1135,1105,1155,1060,2143054,2398145605,00,0.00,N,2,15,
20220207,1120,1050,1150,1040,1904221,2083518685,00,0.00,N,2,70,
20220203,1050,1005,1055,1005,314384,325729455,00,0.00,N,2,50,
20220124,1000,1050,1050,972,1093649,1098083760,00,0.00,N,5,-50,
20220117,1050,1050,1060,1005,662445,684132900,00,0.00,N,3,0,
20220110,1050,1070,1090,1040,685006,728284775,00,0.00,N,5,-20,
20220103,1070,1045,1070,1030,729499,767931915,00,0.00,N,2,30,
20211227,1040,1000,1050,1000,788341,809729420,00,0.00,N,2,41,
20211220,999,997,1015,986,627626,626185425,00,0.00,N,5,-6,
20211213,1005,1010,1010,996,555985,557127619,00,0.00,N,5,-5,
20211206,1010,997,1020,981,599936,602088228,00,0.00,N,2,13,
20211129,997,994,1005,945,1135834,1103739803,00,0.00,N,5,-8,
20211122,1005,995,1090,981,1627988,1653119764,00,0.00,N,2,10,
20211115,995,1010,1020,986,573132,572933323,00,0.00,N,5,-15,
20211108,1010,1045,1045,974,1072076,1078850579,00,0.00,N,5,-25,
20211101,1035,1085,1090,1020,690362,725009075,00,0.00,N,5,-50,
20211025,1085,1060,1120,1045,615682,670250860,00,0.00,N,2,25,
20211018,1060,1130,1165,1060,958092,1067232615,00,0.00,N,5,-70,
20211012,1130,1090,1145,1050,527324,574901985,00,0.00,N,2,50,
20211005,1080,1100,1105,1015,1435263,1516698705,00,0.00,N,5,-30,
20210927,1110,1180,1215,1095,1407307,1601166655,00,0.00,N,5,-80,
20210923,1190,1235,1245,1160,709116,850589135,00,0.00,N,5,-65,
20210913,1255,1285,1285,1225,1267254,1594082805,00,0.00,N,5,-30,
20210906,1285,1350,1350,1260,1273727,1650017070,00,0.00,N,5,-65,
20210830,1350,1310,1365,1280,1797460,2365119560,00,0.00,N,2,50,
20210823,1300,1220,1320,1200,2663647,3408637490,00,0.00,N,2,80,
20210817,1220,1370,1385,1205,4504962,5844089240,00,0.00,N,5,-175,
20210809,1395,1505,1525,1355,5530103,7973639350,00,0.00,N,5,-115,
20210802,1510,1605,1620,1490,9833224,15367595340,00,0.00,N,5,-95,
20210726,1605,1955,2000,1590,25860843,46222809350,00,0.00,N,5,-325,
20210719,1930,1525,2195,1520,149266219,295654742315,00,0.00,N,2,435,
20210712,1495,1320,1545,1290,23311480,33616877405,00,0.00,N,2,195,