KissMeData/007720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,901,865,940,854,1738952,1556914385,00,0.00,N,2,36,
20250414,865,811,882,800,1159118,966700698,00,0.00,N,2,53,
20250407,812,812,820,751,1429635,1127085488,00,0.00,N,3,0,
20250331,812,831,867,765,1576559,1292849941,00,0.00,N,5,-20,
20250324,832,877,877,811,1296521,1096987109,00,0.00,N,5,-37,
20250317,869,904,918,831,1741827,1522640418,00,0.00,N,5,-35,
20250310,904,920,958,899,1564733,1434687409,00,0.00,N,5,-16,
20250304,920,969,988,905,2015336,1896541424,00,0.00,N,5,-50,
20250224,970,1066,1233,970,8793919,9570821247,00,0.00,N,5,-122,
20250217,1092,1191,1287,1013,14260254,16178413142,00,0.00,N,5,-126,
20250210,1218,1102,1253,1065,6489968,7764682704,00,0.00,N,2,128,
20250203,1090,1280,1280,1063,6961426,7799534213,00,0.00,N,5,-191,
20250131,1281,1207,1340,1190,2780855,3574536081,00,0.00,N,2,49,
20250120,1232,1236,1580,1225,48614166,67366796192,00,0.00,N,2,4,
20250113,1228,1063,1245,1021,25836815,29790360791,00,0.00,N,2,168,
20250106,1060,917,1128,870,9694520,10277530712,00,0.00,N,2,145,
20241230,915,817,917,796,1940846,1704341779,00,0.00,N,2,95,
20241223,820,836,892,800,1880279,1596406724,00,0.00,N,5,-16,
20241216,836,906,906,832,2157230,1868715908,00,0.00,N,5,-61,
20241209,897,859,934,800,13472788,11792539242,00,0.00,N,5,-9,
20241202,906,786,1004,745,29918732,28013281877,00,0.00,N,2,124,
20241125,782,775,816,761,2759966,2185294892,00,0.00,N,3,0,
20241118,782,858,886,780,4125366,3390765823,00,0.00,N,5,-76,
20241111,858,1031,1035,829,9738971,8938741081,00,0.00,N,5,-173,
20241104,1031,1156,1187,1001,18364261,20251375263,00,0.00,N,5,-114,
20241028,1145,1260,1422,1105,91959518,116735211063,00,0.00,N,5,-57,
20241021,1202,994,1352,825,147037162,169806964667,00,0.00,N,2,201,
20241014,1001,1070,1270,1001,115235490,131267557095,00,0.00,N,5,-109,
20241007,1110,693,1200,664,144822107,149865858115,00,0.00,N,2,406,
20240930,704,711,724,683,733440,514239144,00,0.00,N,5,-16,
20240923,720,770,787,692,3230048,2381347680,00,0.00,N,5,-52,
20240919,772,706,782,706,1957801,1460478708,00,0.00,N,2,48,
20240909,724,636,744,596,3471065,2365641222,00,0.00,N,2,87,
20240902,637,633,687,616,2781912,1796987970,00,0.00,N,2,6,
20240826,631,577,649,560,4305724,2611299087,00,0.00,N,2,53,
20240819,578,590,600,552,2066616,1188876680,00,0.00,N,5,-13,
20240812,591,628,636,580,3005139,1812311992,00,0.00,N,5,-41,
20240805,632,810,849,610,54164183,40890659573,00,0.00,N,5,-88,
20240729,720,557,720,548,7464209,5209346342,00,0.00,N,2,163,
20240722,557,547,575,538,402499,222202731,00,0.00,N,2,4,
20240715,553,559,575,533,472061,259833428,00,0.00,N,5,-10,
20240708,563,570,585,556,406860,231472342,00,0.00,N,5,-7,
20240701,570,530,610,527,1731482,981848927,00,0.00,N,2,38,
20240624,532,509,534,499,439536,229461915,00,0.00,N,2,23,
20240617,509,534,534,499,480896,247696728,00,0.00,N,5,-25,
20240610,534,547,620,528,1704180,962945200,00,0.00,N,5,-13,
20240603,547,550,563,535,192617,105495544,00,0.00,N,5,-1,
20240527,548,570,580,533,299402,167374291,00,0.00,N,5,-25,
20240520,573,570,580,560,577037,329496520,00,0.00,N,5,-1,
20240513,574,534,578,526,539562,298026342,00,0.00,N,2,39,
20240507,535,510,558,509,890921,471828308,00,0.00,N,2,26,
20240429,509,507,509,498,355892,179198068,00,0.00,N,2,9,
20240422,500,500,513,495,475426,237723001,00,0.00,N,5,-2,
20240415,502,522,527,494,561490,283921280,00,0.00,N,5,-20,
20240408,522,534,541,513,375056,196920366,00,0.00,N,5,-12,
20240401,534,548,548,525,621857,332406015,00,0.00,N,5,-14,
20240325,548,556,563,541,399916,219913158,00,0.00,N,5,-9,
20240318,557,570,572,553,325488,181292897,00,0.00,N,5,-2,
20240311,559,579,589,547,720833,406487289,00,0.00,N,5,-20,
20240304,579,595,598,574,428279,250460977,00,0.00,N,5,-16,
20240226,595,590,601,585,280429,165770922,00,0.00,N,2,3,
20240219,592,596,599,586,314381,186039708,00,0.00,N,5,-4,
20240213,596,594,600,589,232250,137910790,00,0.00,N,2,3,
20240205,593,594,600,590,226327,134471570,00,0.00,N,2,2,
20240129,591,598,600,585,366732,216749357,00,0.00,N,5,-7,
20240122,598,606,607,589,471627,281049352,00,0.00,N,5,-6,
20240115,604,608,616,590,643208,387777853,00,0.00,N,5,-6,
20240108,610,599,670,595,2845652,1799981081,00,0.00,N,2,8,
20240102,602,604,605,595,222169,133136375,00,0.00,N,2,2,
20231226,600,595,600,591,172654,102997990,00,0.00,N,3,0,
20231218,600,605,615,591,364029,217841641,00,0.00,N,5,-4,
20231211,604,604,620,600,349307,211119050,00,0.00,N,3,0,
20231204,604,619,627,600,209423,126884054,00,0.00,N,5,-1,
20231127,605,609,620,595,430857,260074392,00,0.00,N,5,-8,
20231120,613,609,622,605,276752,169479611,00,0.00,N,2,1,
20231113,612,597,630,572,455845,277311651,00,0.00,N,2,15,
20231106,597,591,599,578,516013,302065718,00,0.00,N,2,12,
20231030,585,575,590,565,350537,202542321,00,0.00,N,2,10,
20231023,575,591,595,570,371467,215456877,00,0.00,N,5,-16,
20231016,591,616,616,585,326961,194380456,00,0.00,N,5,-20,
20231010,611,611,616,588,223126,135320101,00,0.00,N,2,1,
20231004,610,628,628,607,292473,179330962,00,0.00,N,5,-23,
20230925,633,643,643,618,219241,137808740,00,0.00,N,5,-4,
20230918,637,656,659,625,507286,325803035,00,0.00,N,5,-22,
20230911,659,650,665,649,367798,240149672,00,0.00,N,2,4,
20230904,655,664,666,649,645175,422565571,00,0.00,N,5,-9,
20230828,664,658,679,655,786908,521424297,00,0.00,N,2,6,
20230821,658,781,800,657,9105833,6602033814,00,0.00,N,5,-82,
20230814,740,684,823,645,14893131,11219288460,00,0.00,N,2,57,
20230807,683,659,710,634,1439137,968849672,00,0.00,N,2,24,
20230731,659,679,679,641,420940,274169340,00,0.00,N,2,20,
20230724,639,693,699,600,1590849,1029072454,00,0.00,N,5,-52,
20230717,691,690,714,680,728765,503052679,00,0.00,N,5,-4,
20230710,695,697,717,662,988321,687387571,00,0.00,N,5,-2,
20230703,697,726,730,690,805968,572254234,00,0.00,N,5,-24,
20230626,721,737,765,710,1665117,1219378359,00,0.00,N,5,-6,
20230619,727,694,895,681,6973742,5369159541,00,0.00,N,2,40,
20230612,687,712,717,683,562918,390320369,00,0.00,N,5,-25,
20230605,712,708,722,691,492913,350958824,00,0.00,N,2,10,
20230530,702,702,705,690,354814,246669247,00,0.00,N,2,7,
20230522,695,711,717,690,469703,328636945,00,0.00,N,5,-16,
20230515,711,688,723,681,1013521,717761659,00,0.00,N,2,23,
20230508,688,681,700,680,320458,221174903,00,0.00,N,2,2,
20230502,686,684,696,679,175267,120252661,00,0.00,N,2,2,
20230424,684,695,705,680,647380,447249938,00,0.00,N,5,-16,
20230417,700,710,715,695,695277,489237757,00,0.00,N,5,-15,
20230410,715,704,722,679,816605,571478429,00,0.00,N,2,11,
20230403,704,703,716,695,569391,400702271,00,0.00,N,5,-5,
20230327,709,695,725,681,741554,518360582,00,0.00,N,2,22,
20230320,687,710,710,663,748499,508374535,00,0.00,N,5,-12,
20230313,699,717,718,662,939682,642761457,00,0.00,N,5,-6,
20230306,705,753,760,704,787795,573453903,00,0.00,N,5,-48,
20230227,753,737,760,730,422633,313637613,00,0.00,N,2,6,
20230220,747,767,779,742,743593,566941569,00,0.00,N,5,-28,
20230213,775,810,810,760,731897,572069369,00,0.00,N,5,-37,
20230206,812,807,838,800,1143701,938894404,00,0.00,N,2,8,
20230130,804,800,809,793,565715,452022664,00,0.00,N,2,4,
20230125,800,805,812,792,408403,326016790,00,0.00,N,3,0,
20230116,800,777,853,770,2810463,2267945884,00,0.00,N,2,27,
20230109,773,750,792,749,741481,575404820,00,0.00,N,2,17,
20230102,756,753,768,702,691918,510839592,00,0.00,N,2,2,
20221226,754,762,795,734,627238,475917419,00,0.00,N,5,-8,
20221219,762,811,840,760,1191325,938500303,00,0.00,N,5,-58,
20221212,820,822,899,805,6833426,5872575886,00,0.00,N,3,0,
20221205,820,785,932,731,27873760,24180481849,00,0.00,N,2,36,
20221128,784,766,873,733,4156403,3371138238,00,0.00,N,2,17,
20221121,767,730,850,706,5705285,4502369456,00,0.00,N,2,37,
20221114,730,721,738,714,342186,248482528,00,0.00,N,2,3,
20221107,727,712,739,697,422306,302526519,00,0.00,N,2,19,
20221031,708,699,712,685,299552,208855772,00,0.00,N,2,15,
20221024,693,707,716,675,370331,256119669,00,0.00,N,3,0,
20221017,693,702,730,682,269531,190521892,00,0.00,N,5,-16,
20221011,709,748,748,674,853959,592466339,00,0.00,N,5,-39,
20221004,748,705,779,705,631360,463800900,00,0.00,N,2,38,
20220926,710,757,773,680,682488,488213856,00,0.00,N,5,-64,
20220919,774,815,816,766,444371,352861014,00,0.00,N,5,-42,
20220913,816,816,830,804,214106,175387521,00,0.00,N,2,1,
20220905,815,837,846,811,386019,317928630,00,0.00,N,5,-22,
20220829,837,867,874,832,526657,444405042,00,0.00,N,5,-37,
20220822,874,891,891,845,484459,416096524,00,0.00,N,5,-18,
20220816,892,917,930,880,265741,237915192,00,0.00,N,5,-16,
20220808,908,890,911,882,431502,386961234,00,0.00,N,2,7,
20220801,901,898,922,867,1329867,1185705629,00,0.00,N,2,3,
20220725,898,866,904,846,681975,597036705,00,0.00,N,2,37,
20220718,861,816,872,816,532264,450921735,00,0.00,N,2,45,
20220711,816,844,856,806,938396,770119077,00,0.00,N,5,-36,
20220704,852,864,890,822,1062989,900633529,00,0.00,N,5,-10,
20220627,862,907,930,835,1370535,1224438723,00,0.00,N,5,-26,
20220620,888,985,1000,835,2073583,1860795985,00,0.00,N,5,-112,
20220613,1000,1110,1115,951,2612493,2666981066,00,0.00,N,5,-115,
20220607,1115,1140,1145,1100,629329,705657135,00,0.00,N,5,-25,
20220530,1140,1145,1145,1120,514698,583805770,00,0.00,N,2,20,
20220523,1120,1155,1155,1095,900962,1003176910,00,0.00,N,5,-25,
20220516,1145,1170,1175,1100,1073227,1218530990,00,0.00,N,5,-5,
20220509,1150,1225,1225,1130,1210655,1418119330,00,0.00,N,5,-75,
20220502,1225,1260,1280,1210,1230173,1527654055,00,0.00,N,5,-45,
20220425,1270,1280,1295,1230,2073965,2616153580,00,0.00,N,5,-25,
20220418,1295,1275,1335,1265,3876076,5051156765,00,0.00,N,2,15,
20220411,1280,1245,1360,1215,6189415,8060204650,00,0.00,N,2,40,
20220404,1240,1265,1295,1205,3396501,4282366690,00,0.00,N,5,-15,
20220328,1255,1225,1265,1210,2726559,3362459505,00,0.00,N,2,30,
20220321,1225,1255,1255,1190,3323255,4054620235,00,0.00,N,5,-10,
20220314,1235,1270,1295,1215,2601390,3239715475,00,0.00,N,5,-30,
20220307,1265,1225,1275,1170,2111304,2595127805,00,0.00,N,2,25,
20220228,1240,1180,1320,1165,2080704,2596268135,00,0.00,N,2,65,
20220221,1175,1245,1280,1160,2614961,3186520885,00,0.00,N,5,-90,
20220214,1265,1185,1320,1180,7093033,8945324950,00,0.00,N,2,40,
20220207,1225,1200,1285,1140,6076437,7396747490,00,0.00,N,2,15,
20220203,1210,1050,1325,1050,7566725,9200746655,00,0.00,N,2,170,
20220124,1040,1125,1125,991,2224410,2286434670,00,0.00,N,5,-80,
20220117,1120,1225,1225,1100,1490505,1706485805,00,0.00,N,5,-75,
20220110,1195,1260,1260,1190,1713058,2078861105,00,0.00,N,5,-75,
20220103,1270,1245,1325,1205,2318125,2898136415,00,0.00,N,2,25,
20211227,1245,1245,1260,1200,1967960,2424829635,00,0.00,N,2,5,
20211220,1240,1225,1255,1195,2900909,3554220800,00,0.00,N,2,10,
20211213,1230,1235,1260,1210,2729215,3360028620,00,0.00,N,5,-5,
20211206,1235,1185,1385,1160,11341985,14582737175,00,0.00,N,2,50,
20211129,1185,1165,1230,1080,3031359,3513124100,00,0.00,N,5,-30,
20211122,1215,1375,1375,1215,2086708,2680550015,00,0.00,N,5,-150,
20211115,1365,1395,1430,1320,1664898,2296532790,00,0.00,N,5,-40,
20211108,1405,1425,1470,1375,1951214,2772211000,00,0.00,N,2,5,
20211101,1400,1525,1535,1385,3174983,4635512725,00,0.00,N,5,-135,
20211025,1535,1525,1605,1495,5871074,9163606680,00,0.00,N,2,30,
20211018,1505,1535,1595,1475,5296284,8151515400,00,0.00,N,5,-35,
20211012,1540,1445,1595,1430,11490423,17661747450,00,0.00,N,2,100,
20211005,1440,1455,1510,1355,5398669,7811477525,00,0.00,N,5,-5,
20210927,1445,1455,1510,1395,8886406,12923213465,00,0.00,N,2,30,
20210923,1415,1375,1450,1340,2039811,2857890095,00,0.00,N,2,35,
20210913,1380,1365,1430,1340,1787999,2476382295,00,0.00,N,3,0,
20210906,1380,1360,1420,1335,2009508,2770234995,00,0.00,N,2,25,
20210830,1355,1320,1445,1290,3070012,4143107890,00,0.00,N,2,60,
20210823,1295,1185,1325,1185,1744615,2225302250,00,0.00,N,2,115,
20210817,1180,1380,1400,1180,3290607,4215461870,00,0.00,N,5,-220,
20210809,1400,1530,1545,1340,2801506,4072276045,00,0.00,N,5,-125,
20210802,1525,1500,1560,1435,2884722,4350798635,00,0.00,N,2,15,
20210726,1510,1470,1540,1405,4531237,6739970130,00,0.00,N,2,45,
20210719,1465,1510,1520,1415,2694720,3935053540,00,0.00,N,5,-45,
20210712,1510,1480,1555,1470,2259829,3410865780,00,0.00,N,2,55,