KissMeData/067390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250304,803,835,869,785,2134278,1763478432,00,0.00,N,5,-32,
20250224,835,879,896,780,4388785,3759108561,00,0.00,N,5,-44,
20250217,879,756,883,704,6850367,5581619968,00,0.00,N,2,123,
20250210,756,726,782,667,3052167,2234136330,00,0.00,N,2,30,
20250203,726,758,775,680,4150845,3010819800,00,0.00,N,5,-32,
20250131,758,750,778,723,1095507,827660793,00,0.00,N,5,-3,
20250120,761,602,789,595,9887626,6998992082,00,0.00,N,2,162,
20250113,599,520,642,514,3458667,2005762297,00,0.00,N,2,83,
20250106,516,515,531,510,614577,319885419,00,0.00,N,5,-4,
20241230,520,506,536,500,805927,414966900,00,0.00,N,2,14,
20241223,506,501,520,498,486530,247536697,00,0.00,N,2,3,
20241216,503,510,525,501,859405,439852379,00,0.00,N,5,-7,
20241209,510,485,520,467,1766328,872221922,00,0.00,N,2,25,
20241202,485,499,506,483,1250784,619496404,00,0.00,N,5,-13,
20241125,498,495,518,493,957205,482959232,00,0.00,N,5,-3,
20241118,501,508,525,480,1210219,613882357,00,0.00,N,5,-9,
20241111,510,539,567,470,5874784,3114249484,00,0.00,N,5,-29,
20241104,539,530,547,520,1153660,616719569,00,0.00,N,2,13,
20241028,526,530,545,524,993728,529454997,00,0.00,N,5,-6,
20241021,532,564,568,526,1439722,789479998,00,0.00,N,5,-32,
20241014,564,588,593,558,2015545,1148269775,00,0.00,N,5,-24,
20241007,588,558,638,555,5767364,3504604525,00,0.00,N,2,24,
20240930,564,568,572,550,419440,236303977,00,0.00,N,2,2,
20240923,562,545,572,534,680034,376037364,00,0.00,N,2,12,
20240919,550,569,575,544,583591,322714270,00,0.00,N,5,-18,
20240909,568,560,575,542,612302,342548834,00,0.00,N,2,11,
20240902,557,600,603,557,1090471,628831127,00,0.00,N,5,-43,
20240826,600,612,618,588,1056480,636517958,00,0.00,N,5,-18,
20240819,618,597,645,589,2506206,1550227779,00,0.00,N,2,14,
20240812,604,590,616,590,1137649,688975103,00,0.00,N,2,11,
20240805,593,630,674,550,5287363,3197692667,00,0.00,N,5,-25,
20240729,618,625,682,605,3448442,2185582957,00,0.00,N,5,-7,
20240722,625,640,671,606,2346947,1511155660,00,0.00,N,5,-15,
20240715,640,668,713,625,6575109,4447034162,00,0.00,N,5,-35,
20240708,675,582,729,582,14583669,9761615446,00,0.00,N,2,86,
20240701,589,648,684,565,13753961,8489342436,00,0.00,N,5,-74,
20240624,663,545,785,534,46164865,32236392196,00,0.00,N,2,118,
20240617,545,552,570,536,1936623,1063588245,00,0.00,N,5,-15,
20240610,560,594,595,552,1912383,1092292970,00,0.00,N,5,-27,
20240603,587,590,630,573,1197590,708705126,00,0.00,N,5,-5,
20240527,592,595,615,572,2054336,1210997524,00,0.00,N,5,-7,
20240520,599,582,650,547,6141593,3728786851,00,0.00,N,2,17,
20240513,582,619,628,569,3462691,2077218433,00,0.00,N,5,-33,
20240507,615,753,760,600,6703586,4259337149,00,0.00,N,5,-139,
20240429,754,1070,1090,722,12321681,9490040163,00,0.00,N,5,-318,
20240422,1072,1100,1200,1061,1158902,1293666651,00,0.00,N,2,2,
20240415,1070,1200,1307,985,4563684,5374788301,00,0.00,N,5,-125,
20240408,1195,1350,1650,1186,2545925,3503076969,00,0.00,N,5,-175,
20240401,1370,1000,1531,1000,7999922,10878526044,00,0.00,N,2,257,
20240325,1113,1113,1113,1113,0,0,00,0.00,N,3,0,
20240318,1113,1113,1113,1113,0,0,00,0.00,N,3,0,
20240311,1113,1175,1249,1090,538803,624350206,00,0.00,N,5,-47,
20240304,1160,1340,1520,1124,2130495,2692246994,00,0.00,N,5,-180,
20240226,1340,1593,1616,1339,1386376,2026675714,00,0.00,N,5,-253,
20240219,1593,1805,1815,1500,692840,1142974234,00,0.00,N,5,-202,
20240213,1795,1580,1918,1562,1257708,2276260471,00,0.00,N,2,251,
20240205,1544,1625,1625,1444,327685,510484647,00,0.00,N,5,-81,
20240129,1625,1680,1680,1559,337685,544495371,00,0.00,N,5,-61,
20240122,1686,1745,1813,1600,772027,1301233688,00,0.00,N,5,-44,
20240115,1730,1774,1850,1687,635584,1116822132,00,0.00,N,5,-51,
20240108,1781,1890,2100,1742,1157709,2190996558,00,0.00,N,5,-147,
20240102,1928,2005,2605,1802,6818266,15448064312,00,0.00,N,2,383,
20231226,1545,1566,1850,1531,833750,1383668855,00,0.00,N,5,-23,
20231218,1568,1600,1635,1558,501482,800136077,00,0.00,N,5,-32,
20231211,1600,1572,1673,1562,420740,677150467,00,0.00,N,2,28,
20231204,1572,1545,1890,1416,1790271,2958175446,00,0.00,N,2,12,
20231127,1560,1472,1750,1348,2111068,3355022316,00,0.00,N,2,95,
20231120,1465,1461,1639,1310,1448268,2084809787,00,0.00,N,5,-42,
20231113,1507,1676,1698,1493,804582,1273810801,00,0.00,N,5,-173,
20231106,1680,1780,1850,1633,574687,1001385114,00,0.00,N,5,-100,
20231030,1780,2030,2045,1702,1115351,2040518108,00,0.00,N,5,-240,
20231023,2020,1720,2340,1219,3212006,6179756055,00,0.00,N,2,280,
20231016,1740,2085,2290,1716,1498794,2899084239,00,0.00,N,5,-345,
20231010,2085,2390,2835,1955,3527505,8177449191,00,0.00,N,5,-285,
20231004,2370,2700,2815,2280,1084924,2744165025,00,0.00,N,5,-345,
20230925,2715,2995,3000,2455,1516633,4091882580,00,0.00,N,5,-265,
20230918,2980,2940,3930,2765,5578874,18140994055,00,0.00,N,2,55,
20230911,2925,2200,2945,2200,3399396,8616100260,00,0.00,N,2,755,
20230904,2170,1693,2360,1693,7904940,16781915777,00,0.00,N,2,485,
20230828,1685,1491,1939,1347,10500722,18446144881,00,0.00,N,2,195,
20230821,1490,927,1680,927,11704024,15203839376,00,0.00,N,2,563,
20230814,927,1262,1300,841,8101937,7677912919,00,0.00,N,5,-788,
20230807,1715,1654,1779,1543,737484,1234714673,00,0.00,N,2,58,
20230731,1657,1635,1760,1588,965992,1640355871,00,0.00,N,2,32,
20230724,1625,1808,1808,1425,2116050,3307429121,00,0.00,N,5,-135,
20230717,1760,1380,2130,1360,16550970,29318668090,00,0.00,N,5,-110,
20230710,1870,2495,3140,1870,5018193,11532546967,00,0.00,N,5,-695,
20230703,2565,2945,2980,2545,1243985,3431839330,00,0.00,N,5,-415,
20230626,2980,3450,3530,2640,1455671,4478625920,00,0.00,N,5,-545,
20230619,3525,3530,3720,3450,485381,1739859990,00,0.00,N,5,-45,
20230612,3570,3585,3670,3400,421975,1496675935,00,0.00,N,5,-5,
20230605,3575,3580,3610,3500,221692,788407195,00,0.00,N,2,10,
20230530,3565,3550,3580,3425,392446,1371613620,00,0.00,N,2,20,
20230522,3545,3905,3940,3485,628423,2303763270,00,0.00,N,5,-315,
20230515,3860,3905,3920,3640,578018,2175324725,00,0.00,N,5,-45,
20230508,3905,4070,4090,3905,386591,1542635360,00,0.00,N,5,-125,
20230502,4030,3980,4180,3975,228877,933118215,00,0.00,N,2,50,
20230424,3980,4190,4340,3940,743015,3036201535,00,0.00,N,5,-185,
20230417,4165,4250,4660,4095,1635844,7234057020,00,0.00,N,5,-20,
20230410,4185,4155,4265,3920,716165,2948248510,00,0.00,N,2,130,
20230403,4055,4120,4240,3995,528633,2173800450,00,0.00,N,5,-105,
20230327,4160,4020,4300,3895,682258,2793849430,00,0.00,N,2,140,
20230320,4020,4210,4250,3885,740594,2986544095,00,0.00,N,5,-165,
20230313,4185,4355,4620,3920,889047,3765463580,00,0.00,N,5,-250,
20230306,4435,4330,4815,4245,1760539,8092709280,00,0.00,N,2,140,
20230227,4295,4240,4295,4085,267485,1119121840,00,0.00,N,2,55,
20230220,4240,4330,4570,4080,692958,3033194975,00,0.00,N,5,-40,
20230213,4280,4600,4600,4205,1088250,4798151575,00,0.00,N,5,-335,
20230206,4615,3975,5170,3955,4321284,20161145480,00,0.00,N,2,640,
20230130,3975,3920,4190,3900,654093,2648317090,00,0.00,N,2,80,
20230125,3895,3700,3955,3700,267430,1031103785,00,0.00,N,2,175,
20230116,3720,3860,3940,3605,387220,1457114140,00,0.00,N,5,-135,
20230109,3855,4000,4000,3745,400196,1535128245,00,0.00,N,5,-95,
20230102,3950,4020,4100,3580,491069,1927934745,00,0.00,N,5,-45,
20221226,3995,5240,5240,3950,1254651,5371444195,00,0.00,N,5,-1005,
20221219,5000,4800,5120,4495,636687,3109189010,00,0.00,N,2,255,
20221212,4745,4470,4850,4395,245038,1129221295,00,0.00,N,2,275,
20221205,4470,5050,5060,4460,539689,2545830360,00,0.00,N,5,-570,
20221128,5040,5190,5590,4920,806464,4149722940,00,0.00,N,5,-150,
20221121,5190,5600,5600,5040,397080,2069710990,00,0.00,N,5,-420,
20221114,5610,5120,5680,4855,937083,5073346810,00,0.00,N,2,600,
20221107,5010,4795,5140,4660,548243,2659742650,00,0.00,N,2,210,
20221031,4800,4180,4855,4100,955044,4382929440,00,0.00,N,2,640,
20221024,4160,4040,4250,4000,206973,855318145,00,0.00,N,2,170,
20221017,3990,3760,4335,3665,320330,1294506360,00,0.00,N,2,175,
20221011,3815,4000,4095,3635,356110,1352255220,00,0.00,N,5,-295,
20221004,4110,4015,4370,4015,157641,650159660,00,0.00,N,2,110,
20220926,4000,4720,4720,3885,477718,1994535830,00,0.00,N,5,-695,
20220919,4695,4955,4980,4690,199736,966462510,00,0.00,N,5,-260,
20220913,4955,5050,5140,4935,196331,983312170,00,0.00,N,5,-65,
20220905,5020,5220,5220,4980,260259,1315724025,00,0.00,N,5,-160,
20220829,5180,5560,5690,5160,488781,2626000070,00,0.00,N,5,-490,
20220822,5670,5360,5770,5100,418578,2263812110,00,0.00,N,2,330,
20220816,5340,5530,5570,5290,237434,1291970320,00,0.00,N,5,-170,
20220808,5510,5620,5950,5140,859392,4683372930,00,0.00,N,5,-110,
20220801,5620,5630,5950,5550,346671,1984343330,00,0.00,N,5,-10,
20220725,5630,5700,5790,5510,231091,1303411360,00,0.00,N,5,-120,
20220718,5750,5480,5920,5470,418460,2399228850,00,0.00,N,2,260,
20220711,5490,5090,5840,4900,674575,3711388185,00,0.00,N,2,400,
20220704,5090,5100,5190,4985,193557,979786695,00,0.00,N,2,10,
20220627,5080,5120,5270,5010,282978,1450109790,00,0.00,N,2,10,
20220620,5070,5640,5640,4900,561183,2906625845,00,0.00,N,5,-540,
20220613,5610,6050,6050,5250,736628,4125154720,00,0.00,N,5,-510,
20220607,6120,6250,6460,6070,487311,3050043190,00,0.00,N,5,-150,
20220530,6270,6220,6370,6200,257595,1620653720,00,0.00,N,2,100,
20220523,6170,6300,6420,6120,392433,2443432470,00,0.00,N,5,-130,
20220516,6300,6520,6570,6200,436263,2784731790,00,0.00,N,5,-200,
20220509,6500,6980,7000,6220,957360,6264545550,00,0.00,N,5,-540,
20220502,7040,6690,7280,6640,1637294,11566467600,00,0.00,N,2,390,
20220425,6650,6800,6850,6500,826774,5530561870,00,0.00,N,5,-300,
20220418,6950,7030,7110,6820,1120315,7795097420,00,0.00,N,2,70,
20220411,6880,6230,6930,6140,1198168,7903813490,00,0.00,N,2,650,
20220404,6230,6520,6560,6180,518897,3297844470,00,0.00,N,5,-280,
20220328,6510,6350,6540,6300,553199,3542695600,00,0.00,N,2,160,
20220321,6350,6440,6660,6250,929073,5929914870,00,0.00,N,5,-10,
20220314,6360,6330,6520,6170,611528,3869002510,00,0.00,N,2,30,
20220307,6330,6640,6690,6180,596910,3792998020,00,0.00,N,5,-370,
20220228,6700,6900,6980,6600,714448,4839722550,00,0.00,N,5,-180,
20220221,6880,6700,6930,6420,1523254,10198726260,00,0.00,N,2,130,
20220214,6750,6600,6880,6300,1780427,11833735260,00,0.00,N,2,170,
20220207,6580,6070,6750,5930,1093728,6931161300,00,0.00,N,2,510,
20220203,6070,5990,6080,5730,230803,1361988370,00,0.00,N,2,220,
20220124,5850,6390,6420,5520,828626,4884805630,00,0.00,N,5,-510,
20220117,6360,6300,6590,5800,894559,5596437490,00,0.00,N,2,70,
20220110,6290,6060,6490,5640,832525,5075082160,00,0.00,N,2,290,
20220103,6000,5620,6140,5620,631587,3739670450,00,0.00,N,2,310,
20211227,5690,5700,5760,5400,406415,2278608870,00,0.00,N,3,0,
20211220,5690,5480,5760,5170,389704,2143094440,00,0.00,N,2,210,
20211213,5480,5720,5780,5370,414286,2303732050,00,0.00,N,5,-300,
20211206,5780,5680,5960,5500,365778,2110649090,00,0.00,N,2,100,
20211129,5680,5400,5980,5000,1267840,6878665330,00,0.00,N,5,-220,
20211122,5900,6650,6650,5850,745165,4629805420,00,0.00,N,5,-830,
20211115,6730,6610,6920,6500,641979,4307439580,00,0.00,N,2,310,
20211108,6420,6360,6680,6190,622662,4005286070,00,0.00,N,2,230,
20211101,6190,6460,6770,6150,804158,5160233220,00,0.00,N,5,-330,
20211025,6520,6770,6890,6480,624227,4171271550,00,0.00,N,5,-260,
20211018,6780,7230,7230,6710,860373,5999285430,00,0.00,N,5,-410,
20211012,7190,7100,7380,7020,812466,5840852970,00,0.00,N,2,50,
20211005,7140,7170,7410,7050,695554,4994828390,00,0.00,N,5,-90,
20210927,7230,7350,7580,7030,988838,7288835510,00,0.00,N,5,-90,
20210923,7320,7180,7550,7100,405767,2985442930,00,0.00,N,2,120,
20210913,7200,7080,7290,7050,498497,3567921420,00,0.00,N,2,40,
20210906,7160,7560,7600,7110,789242,5739772960,00,0.00,N,5,-360,
20210830,7520,7400,7620,7240,867758,6462520480,00,0.00,N,2,190,
20210823,7330,6930,7470,6930,875707,6337358040,00,0.00,N,2,420,
20210817,6910,7520,7760,6860,1760021,12886125910,00,0.00,N,5,-1090,
20210809,8000,7440,8190,7200,5067242,39826785950,00,0.00,N,2,560,
20210802,7440,7220,7520,7050,875661,6400197250,00,0.00,N,2,230,
20210726,7210,7400,7430,7160,832032,6031755150,00,0.00,N,5,-130,
20210719,7340,7820,7830,7180,1629733,12111903260,00,0.00,N,5,-510,
20210712,7850,7310,8850,7220,10428674,83091932150,00,0.00,N,2,540,