KissMeData/012800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1302,1356,1405,1290,4157194,5664037489,00,0.00,N,5,-67,
20250217,1369,1381,1399,1354,4147730,5697702531,00,0.00,N,2,11,
20250210,1358,1267,1428,1255,12785092,17390733808,00,0.00,N,2,91,
20250203,1267,1252,1282,1226,2155905,2700566340,00,0.00,N,2,6,
20250131,1261,1284,1290,1252,425592,536943617,00,0.00,N,5,-29,
20250120,1290,1325,1342,1284,2895108,3808983190,00,0.00,N,5,-31,
20250113,1321,1327,1365,1295,4489434,5922727225,00,0.00,N,5,-8,
20250106,1329,1311,1347,1268,3091185,4034104654,00,0.00,N,2,18,
20241230,1311,1231,1322,1221,1763229,2255487281,00,0.00,N,2,68,
20241223,1243,1255,1301,1235,2465751,3135043214,00,0.00,N,5,-12,
20241216,1255,1445,1495,1240,12575506,17131408785,00,0.00,N,5,-190,
20241209,1445,1189,1546,1118,29229635,40787758905,00,0.00,N,2,288,
20241202,1157,1223,1330,1137,7620149,9354604006,00,0.00,N,5,-65,
20241125,1222,1525,1526,1131,13604091,17889600424,00,0.00,N,5,-306,
20241118,1528,1132,1530,1131,56975947,80824548059,00,0.00,N,2,396,
20241111,1132,1241,1244,1090,2609081,3004403351,00,0.00,N,5,-112,
20241104,1244,1230,1290,1225,1313116,1656427548,00,0.00,N,2,11,
20241028,1233,1235,1275,1227,1255141,1567948602,00,0.00,N,5,-2,
20241021,1235,1265,1315,1234,1390581,1754863765,00,0.00,N,5,-37,
20241014,1272,1300,1359,1270,2374165,3123871670,00,0.00,N,5,-27,
20241007,1299,1372,1372,1285,1696841,2248016222,00,0.00,N,5,-49,
20240930,1348,1379,1380,1311,1863834,2514640412,00,0.00,N,5,-19,
20240923,1367,1266,1415,1263,9703149,13171435147,00,0.00,N,2,94,
20240919,1273,1258,1296,1211,750507,946777260,00,0.00,N,2,35,
20240909,1238,1190,1260,1183,977607,1187221667,00,0.00,N,2,16,
20240902,1222,1294,1310,1209,1545769,1945100721,00,0.00,N,5,-82,
20240826,1304,1306,1340,1279,1444244,1881678852,00,0.00,N,5,-1,
20240819,1305,1310,1369,1290,2549004,3391447347,00,0.00,N,5,-5,
20240812,1310,1243,1370,1236,3026473,3911957923,00,0.00,N,2,63,
20240805,1247,1277,1283,1100,4443459,5399777240,00,0.00,N,5,-56,
20240729,1303,1333,1369,1295,2534672,3362966628,00,0.00,N,5,-30,
20240722,1333,1376,1380,1294,3052227,4070009402,00,0.00,N,5,-43,
20240715,1376,1432,1436,1351,3063985,4271951980,00,0.00,N,5,-51,
20240708,1427,1417,1520,1412,4795054,7037842633,00,0.00,N,2,10,
20240701,1417,1485,1499,1399,4848347,6971396045,00,0.00,N,5,-67,
20240624,1484,1465,1492,1431,3069523,4481965479,00,0.00,N,2,17,
20240617,1467,1503,1508,1375,4648173,6838197997,00,0.00,N,5,-34,
20240610,1501,1496,1590,1467,6209334,9417483747,00,0.00,N,5,-9,
20240603,1510,1598,1621,1470,8345291,12819485216,00,0.00,N,5,-92,
20240527,1602,1856,1884,1582,26243597,46487910181,00,0.00,N,5,-278,
20240520,1880,1695,2320,1687,147820033,304410091563,00,0.00,N,2,278,
20240513,1602,1645,1785,1565,40300642,67032989691,00,0.00,N,2,29,
20240507,1573,1500,1595,1497,6678736,10405049138,00,0.00,N,2,88,
20240429,1485,1551,1645,1457,9838275,15405158977,00,0.00,N,5,-45,
20240422,1530,1551,1586,1404,11171757,16760047143,00,0.00,N,5,-21,
20240415,1551,1589,1700,1472,51382791,83051518672,00,0.00,N,2,8,
20240408,1543,1463,1575,1380,14729803,22040350328,00,0.00,N,2,82,
20240401,1461,1405,1532,1386,18381314,26997758638,00,0.00,N,2,61,
20240325,1400,1429,1429,1322,4769707,6530454011,00,0.00,N,5,-29,
20240318,1429,1505,1515,1411,9374756,13721669475,00,0.00,N,5,-40,
20240311,1469,1370,1544,1340,20861586,30111247314,00,0.00,N,2,81,
20240304,1388,1361,1412,1334,4536419,6204465282,00,0.00,N,2,27,
20240226,1361,1400,1417,1348,4381204,6049709563,00,0.00,N,5,-48,
20240219,1409,1553,1590,1405,14445345,21530765190,00,0.00,N,5,-176,
20240213,1585,1424,1838,1405,78342504,130163333057,00,0.00,N,2,157,
20240205,1428,1360,1557,1346,26278837,38175642671,00,0.00,N,2,74,
20240129,1354,1425,1566,1319,25333392,36463651232,00,0.00,N,2,8,
20240122,1346,1305,1430,1301,10993252,15006330093,00,0.00,N,2,47,
20240115,1299,1310,1318,1260,1974184,2556742876,00,0.00,N,2,3,
20240108,1296,1287,1327,1270,2226807,2891520584,00,0.00,N,2,11,
20240102,1285,1257,1340,1253,4627024,5992411388,00,0.00,N,2,19,
20231226,1266,1250,1270,1240,1007724,1261931503,00,0.00,N,2,16,
20231218,1250,1260,1273,1236,1841323,2308259727,00,0.00,N,5,-4,
20231211,1254,1259,1275,1236,1977958,2477812831,00,0.00,N,2,3,
20231204,1251,1260,1279,1235,2226628,2797546662,00,0.00,N,5,-7,
20231127,1258,1270,1282,1237,3568616,4511297924,00,0.00,N,5,-57,
20231120,1315,1230,1315,1229,4901965,6207053448,00,0.00,N,2,83,
20231113,1232,1235,1282,1217,1785535,2224998226,00,0.00,N,2,2,
20231106,1230,1310,1313,1230,1835442,2341285750,00,0.00,N,5,-59,
20231030,1289,1220,1294,1208,1936478,2426298287,00,0.00,N,2,59,
20231023,1230,1243,1311,1210,3417779,4290630562,00,0.00,N,5,-71,
20231016,1301,1389,1429,1285,4358436,5973085841,00,0.00,N,5,-46,
20231010,1347,1349,1381,1296,3732020,5040900773,00,0.00,N,2,22,
20231004,1325,1325,1353,1260,2776798,3644531646,00,0.00,N,5,-16,
20230925,1341,1405,1465,1303,6048034,8335288854,00,0.00,N,5,-64,
20230918,1405,1421,1520,1350,21482860,30671443766,00,0.00,N,5,-11,
20230911,1416,1513,1531,1400,11153598,16273812683,00,0.00,N,5,-106,
20230904,1522,1640,1720,1518,10164441,16443397538,00,0.00,N,5,-113,
20230828,1635,1683,1970,1633,44653772,81526435475,00,0.00,N,5,-22,
20230821,1657,1640,1772,1590,44468465,74438305793,00,0.00,N,2,5,
20230814,1652,1923,2625,1589,194841519,427237195417,00,0.00,N,5,-130,
20230807,1782,1588,2345,1502,249612067,474424118049,00,0.00,N,2,217,
20230731,1565,1345,2115,1328,192972244,339259683619,00,0.00,N,2,243,
20230724,1322,1400,1400,1230,3300033,4317625456,00,0.00,N,5,-81,
20230717,1403,1411,1536,1330,6411371,9339231790,00,0.00,N,5,-8,
20230710,1411,1408,1476,1405,2066504,2957039600,00,0.00,N,5,-2,
20230703,1413,1499,1564,1413,4303972,6458342022,00,0.00,N,5,-77,
20230626,1490,1561,1619,1449,9388004,14474360490,00,0.00,N,5,-61,
20230619,1551,1437,1668,1436,33289723,52761514779,00,0.00,N,2,107,
20230612,1444,1425,1491,1411,3210777,4663937261,00,0.00,N,2,22,
20230605,1422,1417,1456,1413,1458886,2088950160,00,0.00,N,2,5,
20230530,1417,1411,1431,1400,1091963,1541617674,00,0.00,N,2,10,
20230522,1407,1437,1479,1406,2041174,2947937434,00,0.00,N,5,-30,
20230515,1437,1465,1500,1401,2767560,3994829912,00,0.00,N,5,-28,
20230508,1465,1525,1630,1436,4380280,6728415729,00,0.00,N,5,-60,
20230502,1525,1420,1609,1416,11539235,17848507664,00,0.00,N,2,110,
20230424,1415,1533,1570,1400,5460715,8125537040,00,0.00,N,5,-142,
20230417,1557,1556,1865,1506,51441069,88205108401,00,0.00,N,2,6,
20230410,1551,1454,1560,1413,11799424,17773686800,00,0.00,N,2,98,
20230403,1453,1289,1576,1280,63511575,93178412656,00,0.00,N,2,205,
20230327,1248,1202,1260,1188,1774956,2187190007,00,0.00,N,2,59,
20230320,1189,1200,1223,1178,1320764,1581710876,00,0.00,N,5,-21,
20230313,1210,1275,1275,1165,1553929,1876202350,00,0.00,N,5,-65,
20230306,1275,1327,1340,1268,2931332,3813044528,00,0.00,N,5,-30,
20230227,1305,1294,1329,1267,975740,1263452439,00,0.00,N,2,8,
20230220,1297,1349,1406,1295,1977452,2685984938,00,0.00,N,5,-52,
20230213,1349,1337,1382,1295,1621595,2152165495,00,0.00,N,2,12,
20230206,1337,1356,1391,1335,1385651,1894132308,00,0.00,N,5,-28,
20230130,1365,1372,1426,1344,4227112,5896309889,00,0.00,N,5,-3,
20230125,1368,1295,1461,1287,6937420,9602835541,00,0.00,N,2,73,
20230116,1295,1275,1325,1270,1453435,1875968180,00,0.00,N,2,25,
20230109,1270,1190,1285,1190,1484450,1848132405,00,0.00,N,2,90,
20230102,1180,1195,1220,1110,1076429,1252075610,00,0.00,N,5,-25,
20221226,1205,1210,1250,1190,779284,946705195,00,0.00,N,5,-10,
20221219,1215,1285,1315,1210,1407573,1775097775,00,0.00,N,5,-70,
20221212,1285,1260,1320,1255,1241559,1602335045,00,0.00,N,2,10,
20221205,1275,1335,1345,1245,998048,1286012280,00,0.00,N,5,-50,
20221128,1325,1355,1375,1260,1618487,2131361920,00,0.00,N,5,-30,
20221121,1355,1360,1365,1315,1688871,2263772920,00,0.00,N,3,0,
20221114,1355,1380,1420,1320,4555888,6240432875,00,0.00,N,5,-10,
20221107,1365,1335,1395,1310,3668611,4929293460,00,0.00,N,2,70,
20221031,1295,1315,1325,1260,1487079,1920161280,00,0.00,N,5,-5,
20221024,1300,1270,1375,1255,6732486,8825722845,00,0.00,N,2,45,
20221017,1255,1170,1405,1140,7967537,10365275220,00,0.00,N,2,80,
20221011,1175,1230,1230,1100,1540704,1796949955,00,0.00,N,5,-80,
20221004,1255,1225,1300,1220,1215270,1531353990,00,0.00,N,2,50,
20220926,1205,1365,1390,1155,3690612,4595859925,00,0.00,N,5,-190,
20220919,1395,1440,1550,1365,8755637,12741035530,00,0.00,N,5,-45,
20220913,1440,1385,1645,1385,10280631,15641375685,00,0.00,N,2,70,
20220905,1370,1350,1410,1345,1084520,1487576165,00,0.00,N,3,0,
20220829,1370,1445,1480,1355,1964162,2806780550,00,0.00,N,5,-125,
20220822,1495,1625,1680,1445,11532907,17962562850,00,0.00,N,2,15,
20220816,1480,1570,1580,1465,1581989,2431906035,00,0.00,N,5,-95,
20220808,1575,1485,1605,1475,2447645,3772503555,00,0.00,N,2,90,
20220801,1485,1515,1530,1460,1315909,1960634515,00,0.00,N,5,-10,
20220725,1495,1410,1520,1380,2008270,2932455245,00,0.00,N,2,95,
20220718,1400,1345,1440,1340,1448142,2024111890,00,0.00,N,2,75,
20220711,1325,1395,1410,1305,1181600,1595781905,00,0.00,N,5,-75,
20220704,1400,1345,1425,1255,2035378,2753858685,00,0.00,N,2,60,
20220627,1340,1350,1440,1315,1924385,2682181350,00,0.00,N,5,-10,
20220620,1350,1555,1570,1265,5113389,7249495175,00,0.00,N,5,-205,
20220613,1555,1720,1740,1515,3033468,4916576340,00,0.00,N,5,-220,
20220607,1775,1895,1900,1775,2021030,3698085920,00,0.00,N,5,-130,
20220530,1905,1870,1960,1855,3037077,5786073170,00,0.00,N,2,50,
20220523,1855,1930,1935,1845,1739032,3251491730,00,0.00,N,5,-70,
20220516,1925,1850,2010,1850,4629799,8955763400,00,0.00,N,2,80,
20220509,1845,2035,2055,1815,3661246,7026539985,00,0.00,N,5,-210,
20220502,2055,2080,2155,2030,3166639,6633850095,00,0.00,N,5,-65,
20220425,2120,2120,2145,2015,5246162,10978072500,00,0.00,N,5,-25,
20220418,2145,2100,2190,2070,6649064,14174649180,00,0.00,N,2,50,
20220411,2095,2075,2120,2000,4869392,10055828290,00,0.00,N,2,30,
20220404,2065,2080,2270,2030,31817628,69685461615,00,0.00,N,2,25,
20220328,2040,2045,2130,1995,7385877,15185315870,00,0.00,N,3,0,
20220321,2040,2015,2110,2000,10226056,21078030705,00,0.00,N,2,40,
20220314,2000,2005,2145,1970,16084031,32955345350,00,0.00,N,3,0,
20220307,2000,2385,2405,1945,21020924,45955606440,00,0.00,N,5,-325,
20220228,2325,1930,2445,1890,67932576,152867029555,00,0.00,N,2,405,
20220221,1920,1880,2075,1845,32486310,64158695600,00,0.00,N,2,60,
20220214,1860,1720,2110,1665,42860757,82476047100,00,0.00,N,2,90,
20220207,1770,1760,1820,1725,1857071,3284985625,00,0.00,N,2,15,
20220203,1755,1635,1765,1635,1255966,2145326590,00,0.00,N,2,140,
20220124,1615,1765,1775,1525,2856863,4655694620,00,0.00,N,5,-165,
20220117,1780,1955,1955,1755,2582071,4763224325,00,0.00,N,5,-155,
20220110,1935,1865,2025,1760,9274370,17949213245,00,0.00,N,2,55,
20220103,1880,1835,1910,1805,3213600,5970352705,00,0.00,N,2,60,
20211227,1820,1810,1865,1770,2008328,3641355195,00,0.00,N,5,-5,
20211220,1825,1805,1845,1690,3046540,5387272180,00,0.00,N,3,0,
20211213,1825,1790,1965,1735,10025872,18742851025,00,0.00,N,2,40,
20211206,1785,1745,1840,1725,1911678,3407634630,00,0.00,N,2,25,
20211129,1760,1750,1790,1590,4208302,7131391425,00,0.00,N,5,-50,
20211122,1810,1930,1960,1795,3091536,5830386010,00,0.00,N,5,-125,
20211115,1935,1995,2015,1925,3730602,7336722555,00,0.00,N,5,-75,
20211108,2010,2000,2055,1915,4120351,8200796730,00,0.00,N,2,10,
20211101,2000,2045,2070,1990,3304647,6671256055,00,0.00,N,5,-40,
20211025,2040,2110,2170,2040,3207387,6774090910,00,0.00,N,5,-55,
20211018,2095,2200,2285,2095,7917047,17469972200,00,0.00,N,5,-25,
20211012,2120,2000,2175,1970,6153038,12821591135,00,0.00,N,2,160,
20211005,1960,2020,2040,1875,4267195,8343113640,00,0.00,N,5,-70,
20210927,2030,2145,2315,2025,5050386,10831867840,00,0.00,N,5,-115,
20210923,2145,2240,2245,2130,1667762,3632191645,00,0.00,N,5,-110,
20210913,2255,2290,2395,2210,7224774,16757467315,00,0.00,N,5,-35,
20210906,2290,2255,2410,2230,10168928,23538921160,00,0.00,N,2,40,
20210830,2250,2200,2325,2165,7706793,17227091440,00,0.00,N,2,100,
20210823,2150,2015,2220,1995,7103552,15250558285,00,0.00,N,2,160,
20210817,1990,2510,2510,1970,11607778,25548122285,00,0.00,N,5,-520,
20210809,2510,2650,2700,2430,17093212,44565909620,00,0.00,N,5,-135,
20210802,2645,2580,2720,2535,29774807,79112324595,00,0.00,N,2,65,
20210726,2580,2560,2760,2525,37725600,100090103055,00,0.00,N,2,60,
20210719,2520,2500,2550,2440,7409672,18393630315,00,0.00,N,2,20,
20210712,2500,2445,2565,2415,9456708,23495235610,00,0.00,N,2,70,