KissMeData/060230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,923,953,960,907,2726665,2541495525,00,0.00,N,5,-7,
20250210,930,960,985,901,3007692,2864616181,00,0.00,N,5,-30,
20250203,960,978,1020,920,3431596,3307845210,00,0.00,N,5,-19,
20250131,979,950,1019,940,420766,406392183,00,0.00,N,2,9,
20250120,970,1085,1115,904,7543988,7471247146,00,0.00,N,5,-115,
20250113,1085,948,1112,916,5506485,5586918943,00,0.00,N,2,155,
20250106,930,979,1005,877,4392842,4128883816,00,0.00,N,5,-31,
20241230,961,946,1015,900,2748832,2620316943,00,0.00,N,5,-34,
20241223,995,1007,1074,976,1203787,1230233056,00,0.00,N,5,-10,
20241216,1005,1090,1104,975,2276351,2377585102,00,0.00,N,5,-77,
20241209,1082,942,1149,895,3015336,3148382534,00,0.00,N,2,130,
20241202,952,963,1112,925,2461669,2517597628,00,0.00,N,5,-9,
20241125,961,1075,1124,937,1293609,1345441202,00,0.00,N,5,-115,
20241118,1076,1238,1307,1072,1996657,2369766457,00,0.00,N,5,-115,
20241111,1191,1175,1277,1019,2804046,3271876902,00,0.00,N,2,18,
20241104,1173,939,1320,926,5950859,6817434043,00,0.00,N,2,235,
20241028,938,806,1089,805,9951581,10155535578,00,0.00,N,2,125,
20241021,813,903,928,800,987526,848261106,00,0.00,N,5,-99,
20241014,912,879,999,851,2902936,2726281988,00,0.00,N,2,56,
20241007,856,960,1070,842,4202566,3977216087,00,0.00,N,5,-63,
20240930,919,1222,1241,888,4237486,4367058162,00,0.00,N,5,-302,
20240923,1221,1221,1221,1221,0,0,00,0.00,N,3,0,
20240919,1221,1221,1221,1221,0,0,00,0.00,N,3,0,
20240909,1221,1221,1221,1221,0,0,00,0.00,N,3,0,
20240902,1221,1221,1221,1221,0,0,00,0.00,N,3,0,
20240826,1221,1221,1221,1221,0,0,00,0.00,N,3,0,
20240819,1221,1221,1221,1221,0,0,00,0.00,N,3,0,
20240812,1221,957,1315,928,27103304,30767353295,00,0.00,N,2,300,
20240805,921,973,984,827,1856360,1687930092,00,0.00,N,5,-62,
20240729,983,1042,1070,978,1789187,1822624396,00,0.00,N,5,-71,
20240722,1054,1082,1363,1033,8165975,9611164120,00,0.00,N,5,-36,
20240715,1090,1632,1633,973,17183765,19294526261,00,0.00,N,5,-540,
20240708,1630,1544,1754,1458,2625279,4238849319,00,0.00,N,2,108,
20240701,1522,1678,1725,1509,783051,1254830252,00,0.00,N,5,-156,
20240624,1678,1357,1862,1356,5683351,9287142020,00,0.00,N,2,313,
20240617,1365,1672,1687,1365,2362448,3519933468,00,0.00,N,5,-325,
20240610,1690,1759,1804,1670,1043259,1814821764,00,0.00,N,5,-68,
20240603,1758,1862,1868,1727,902469,1606115004,00,0.00,N,5,-62,
20240527,1820,2003,2081,1820,1373278,2696050519,00,0.00,N,5,-142,
20240520,1962,1977,2055,1774,2409885,4586010869,00,0.00,N,5,-2,
20240513,1964,2347,2347,1922,1672007,3447954114,00,0.00,N,5,-346,
20240507,2310,2274,2347,2232,595035,1359936085,00,0.00,N,2,47,
20240429,2263,2498,2498,2248,928789,2152204425,00,0.00,N,5,-162,
20240422,2425,2487,2617,2383,721802,1759233465,00,0.00,N,5,-73,
20240415,2498,2721,2758,2451,1391563,3536226400,00,0.00,N,5,-218,
20240408,2716,2779,2935,2638,1001556,2758178675,00,0.00,N,5,-63,
20240401,2779,3263,3512,2747,5055373,15858025255,00,0.00,N,5,-473,
20240325,3252,3382,3486,3070,7626693,24952402050,00,0.00,N,5,-26,
20240318,3278,2289,3372,2269,23041161,66953513125,00,0.00,N,2,1098,
20240311,2180,2404,2633,2133,2093629,4834893790,00,0.00,N,5,-120,
20240304,2300,2810,2852,2227,3182046,7823077735,00,0.00,N,5,-489,
20240226,2789,2784,2846,2555,2729467,7348196155,00,0.00,N,5,-21,
20240219,2810,2706,3247,2524,11202777,32504579695,00,0.00,N,5,-5,
20240213,2815,1884,2862,1884,14682482,35645256853,00,0.00,N,2,950,
20240205,1865,1804,1923,1668,1717860,3142226298,00,0.00,N,2,61,
20240129,1804,1832,1860,1749,864602,1552047644,00,0.00,N,5,-28,
20240122,1832,2029,2063,1780,1005320,1899966624,00,0.00,N,5,-187,
20240115,2019,2097,2149,1982,1167927,2413382286,00,0.00,N,5,-120,
20240108,2139,2081,2435,2071,3252786,7338607014,00,0.00,N,2,58,
20240102,2081,2068,2139,2050,563909,1181468084,00,0.00,N,2,12,
20231226,2069,2046,2077,1937,992189,1983660656,00,0.00,N,2,1,
20231218,2068,2248,2284,2046,1799619,3851313424,00,0.00,N,5,-169,
20231211,2237,2248,2695,2144,12140400,29585129185,00,0.00,N,2,104,
20231204,2133,2289,2336,2102,1298632,2834917670,00,0.00,N,5,-146,
20231127,2279,2326,2414,2196,1332114,3048869270,00,0.00,N,5,-47,
20231120,2326,2336,2461,2321,848261,2016559980,00,0.00,N,5,-26,
20231113,2352,2524,2534,2341,1016238,2469285155,00,0.00,N,5,-94,
20231106,2446,2654,2862,2446,1673341,4466813510,00,0.00,N,5,-187,
20231030,2633,2550,2716,2456,1228534,3149891200,00,0.00,N,2,52,
20231023,2581,2669,2815,2544,1583016,4204922750,00,0.00,N,5,-130,
20231016,2711,3164,3393,2711,2006805,6078574560,00,0.00,N,5,-442,
20231010,3153,2924,3434,2867,2996521,9507820880,00,0.00,N,2,197,
20231004,2956,2976,2987,2805,849754,2451416845,00,0.00,N,5,-20,
20230925,2976,3205,3398,2878,1512491,4753393050,00,0.00,N,5,-167,
20230918,3143,3351,3591,2997,3961691,12923814665,00,0.00,N,5,-245,
20230911,3388,3533,3549,3310,1220492,4159263975,00,0.00,N,5,-145,
20230904,3533,3591,3637,3299,3359030,11566452085,00,0.00,N,5,-58,
20230828,3591,3575,3950,3559,2248776,8444244970,00,0.00,N,2,16,
20230821,3575,3830,3934,3565,1638949,6115965405,00,0.00,N,5,-255,
20230814,3830,4101,4179,3533,1910434,7322959595,00,0.00,N,5,-338,
20230807,4168,4059,4824,3835,9416640,41298160700,00,0.00,N,2,151,
20230731,4017,4199,4428,3913,2611805,10942432825,00,0.00,N,5,-208,
20230724,4225,4788,5141,4007,4815399,21868511890,00,0.00,N,5,-609,
20230717,4834,5194,5199,4699,3446503,17007423845,00,0.00,N,5,-146,
20230710,4980,5027,5558,4840,9107376,47494147880,00,0.00,N,5,-47,
20230703,5027,5037,5423,4939,3864488,20129046325,00,0.00,N,5,-10,
20230626,5037,4657,5287,4631,6334485,31759507920,00,0.00,N,2,317,
20230619,4720,5360,5360,4272,9615541,45831757320,00,0.00,N,5,-640,
20230612,5360,5183,5714,5037,7020990,37789556725,00,0.00,N,2,156,
20230605,5204,5235,5360,5188,1613381,8475484500,00,0.00,N,5,-31,
20230530,5235,5178,5516,5167,2728614,14559480235,00,0.00,N,2,83,
20230522,5152,5704,5933,5147,8632722,48972136150,00,0.00,N,5,-406,
20230515,5558,5074,6037,4834,28501944,157718616815,00,0.00,N,2,479,
20230508,5079,5735,5776,4715,8853758,45351232720,00,0.00,N,5,-614,
20230502,5693,5506,5922,5423,3767533,21441764190,00,0.00,N,2,146,
20230424,5547,6318,6609,5423,13157777,77365103470,00,0.00,N,5,-864,
20230417,6411,5724,7848,5579,114049599,793111443360,00,0.00,N,2,530,
20230410,5881,5568,6224,5298,15680399,90276117830,00,0.00,N,2,396,
20230403,5485,5756,6495,5246,21698846,129090811840,00,0.00,N,5,-531,
20230327,6016,6099,6297,5464,27202320,162528643910,00,0.00,N,2,240,
20230320,5776,5818,5985,5308,14467131,82608857600,00,0.00,N,5,-42,
20230313,5818,5402,6172,5266,34899819,201630219800,00,0.00,N,2,416,
20230306,5402,5126,7046,4788,74744560,454349623165,00,0.00,N,2,276,
20230227,5126,5204,5704,4892,16401104,88233928430,00,0.00,N,5,-161,
20230220,5287,4710,5589,4710,29679198,154446253065,00,0.00,N,2,630,
20230213,4657,4631,5506,4517,25928659,130938900315,00,0.00,N,5,-63,
20230206,4720,6037,6047,4585,19905971,109237514650,00,0.00,N,5,-1452,
20230130,6172,4163,6422,4033,83220930,449097301420,00,0.00,N,2,1999,
20230125,4173,4293,4361,4101,4934824,20747648365,00,0.00,N,2,5,
20230116,4168,4408,5412,4111,24074971,112185316210,00,0.00,N,5,-349,
20230109,4517,3731,4985,3726,46075221,214788141210,00,0.00,N,2,791,
20230102,3726,3304,4017,3148,8030545,29717553385,00,0.00,N,2,422,
20221226,3304,3710,3773,3221,968655,3379530685,00,0.00,N,5,-375,
20221219,3679,4163,4194,3663,1421751,5569301720,00,0.00,N,5,-500,
20221212,4179,3695,4319,3596,1949026,7945006130,00,0.00,N,2,484,
20221205,3695,4080,4080,3643,834850,3175346460,00,0.00,N,5,-359,
20221128,4054,4085,4121,3892,639817,2577707255,00,0.00,N,5,-10,
20221121,4064,3970,4101,3710,889097,3486138240,00,0.00,N,2,130,
20221114,3934,3877,4137,3820,964447,3880671030,00,0.00,N,2,68,
20221107,3866,3799,3955,3799,653006,2531788965,00,0.00,N,2,36,
20221031,3830,3934,4324,3778,2431167,9858341065,00,0.00,N,5,-26,
20221024,3705,4000,4115,3680,1210426,4682665260,00,0.00,N,5,-355,
20221017,4060,4200,4690,4060,3081810,13658532000,00,0.00,N,5,-275,
20221011,4335,4590,4720,3935,4190815,18186488690,00,0.00,N,5,-400,
20221004,4735,3715,4890,3700,13982971,62865122065,00,0.00,N,2,1035,
20220926,3700,3850,4005,3560,955801,3607654535,00,0.00,N,5,-170,
20220919,3870,3940,4030,3460,1006382,3772186040,00,0.00,N,5,-60,
20220913,3930,4350,4400,3870,717722,2991577120,00,0.00,N,5,-430,
20220905,4360,4440,4675,4175,1250601,5572871065,00,0.00,N,5,-90,
20220829,4450,3980,4555,3980,1976248,8547051345,00,0.00,N,2,290,
20220822,4160,4200,4370,3950,1671105,6973952750,00,0.00,N,5,-40,
20220816,4200,4105,4760,3845,6578579,28874142835,00,0.00,N,2,125,
20220808,4075,3745,4490,3730,6583886,27373157165,00,0.00,N,2,380,
20220801,3695,3570,3775,3495,974875,3533299095,00,0.00,N,2,135,
20220725,3560,3515,3615,3385,816247,2859671700,00,0.00,N,2,40,
20220718,3520,3270,3955,3270,3862549,14324185005,00,0.00,N,2,265,
20220711,3255,3660,3800,3235,1121493,3843758215,00,0.00,N,5,-385,
20220704,3640,3505,3645,3360,952314,3344471325,00,0.00,N,2,170,
20220627,3470,4150,4450,3430,2578513,10336672580,00,0.00,N,5,-600,
20220620,4070,4625,5030,3940,4773556,21580593465,00,0.00,N,5,-550,
20220613,4620,5360,6680,4440,26739855,156876416585,00,0.00,N,5,-950,
20220607,5570,5100,6070,4185,16431079,86774805750,00,0.00,N,2,341,
20220530,5229,5229,5229,5229,0,0,00,0.00,N,3,0,
20220523,5229,5229,5229,5229,0,0,00,0.00,N,3,0,
20220516,5229,5229,5229,5229,0,0,00,0.00,N,3,0,
20220509,5229,6731,6781,5179,7350700,42691873620,00,0.00,N,5,-1477,
20220502,6706,4439,7682,4379,58822929,374315187190,00,0.00,N,2,2267,
20220425,4439,4654,4874,4088,2340005,10279791713,00,0.00,N,5,-260,
20220418,4699,4909,4964,4604,1020508,4843835636,00,0.00,N,5,-245,
20220411,4944,5079,5129,4849,859376,4262638704,00,0.00,N,5,-135,
20220404,5079,5455,5455,4999,1179140,6142526080,00,0.00,N,5,-376,
20220328,5455,5605,5705,5455,737501,4096648275,00,0.00,N,5,-100,
20220321,5555,5555,5755,5355,1030640,5757185895,00,0.00,N,2,25,
20220314,5530,5530,5655,4999,1215596,6492134440,00,0.00,N,5,-25,
20220307,5555,5830,5855,5480,535762,2985855630,00,0.00,N,5,-275,
20220228,5830,5505,6005,5455,771824,4456893300,00,0.00,N,2,200,
20220221,5630,6331,6356,5505,898349,5297802775,00,0.00,N,5,-751,
20220214,6381,6456,6556,6205,555033,3529217300,00,0.00,N,5,-225,
20220207,6606,6981,6981,6531,814878,5512187335,00,0.00,N,5,-275,
20220203,6881,6856,7156,6631,543366,3753615820,00,0.00,N,2,250,
20220124,6631,6756,7156,6281,2586956,17444272015,00,0.00,N,5,-200,
20220117,6831,6881,7832,6631,2283900,16594617465,00,0.00,N,5,-25,
20220110,6856,7482,7607,6831,1084441,7833787555,00,0.00,N,5,-726,
20220103,7582,6931,7632,6856,1348032,9702047475,00,0.00,N,2,701,
20211227,6881,6956,7181,6431,1670861,11307516240,00,0.00,N,5,-75,
20211220,6956,6806,8207,6606,8491502,64474508570,00,0.00,N,2,75,
20211213,6881,7106,7632,6681,1258072,9071251960,00,0.00,N,5,-250,
20211206,7131,7281,7332,6881,782326,5539133755,00,0.00,N,5,-125,
20211129,7256,6731,7432,6356,2048944,14083865055,00,0.00,N,2,300,
20211122,6956,7131,7682,6881,2088544,15025034645,00,0.00,N,5,-200,
20211115,7156,8057,8508,6881,2746074,20539588335,00,0.00,N,5,-976,
20211108,8132,8808,9033,8007,928033,7760255705,00,0.00,N,5,-701,
20211101,8833,9809,9984,8808,1713499,15806737485,00,0.00,N,5,-1051,
20211025,9884,10059,10384,9609,1106312,11142982455,00,0.00,N,5,-25,
20211018,9909,10009,12136,9809,5840913,64287747660,00,0.00,N,5,-25,
20211012,9934,9584,10384,9308,1143823,11345464845,00,0.00,N,2,425,
20211005,9509,10084,10109,8833,1315491,12264402260,00,0.00,N,5,-600,
20210927,10109,10284,10735,9909,1776445,17999740160,00,0.00,N,5,-175,
20210923,10284,10309,10459,10084,553249,5680675395,00,0.00,N,5,-25,
20210913,10309,11060,12386,10234,9308820,104525315985,00,0.00,N,5,-726,
20210906,11035,11335,12061,10785,6832459,78161488050,00,0.00,N,2,826,
20210830,10209,10409,10810,10084,1145717,11869524985,00,0.00,N,5,-301,
20210823,10510,10860,11010,9959,2511409,26215346650,00,0.00,N,5,-550,
20210817,11060,11811,12461,10409,2794665,32664756360,00,0.00,N,5,-776,
20210809,11836,12612,13162,11511,2421943,30181168995,00,0.00,N,5,-726,
20210802,12562,11961,12937,11661,1497247,17628880050,00,0.00,N,2,601,
20210726,11961,12987,13713,11836,3534261,44660238740,00,0.00,N,5,-1001,
20210719,12962,11761,13913,11561,10417903,134548714371,00,0.00,N,2,1226,
20210712,11736,11110,13337,10910,16109061,199126190680,00,0.00,N,2,651,