KissMeData/067290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1502,1486,1519,1460,450263,671579392,00,0.00,N,5,-3,
20250210,1505,1469,1517,1455,422168,622064543,00,0.00,N,2,36,
20250203,1469,1586,1586,1427,666309,992902706,00,0.00,N,5,-121,
20250131,1590,1512,1610,1512,221252,348949410,00,0.00,N,2,75,
20250120,1515,1564,1564,1490,389017,594346280,00,0.00,N,5,-63,
20250113,1578,1583,1625,1485,806277,1262270280,00,0.00,N,5,-5,
20250106,1583,1600,1634,1544,299570,475647277,00,0.00,N,5,-5,
20241230,1588,1481,1590,1470,226828,349764849,00,0.00,N,2,106,
20241223,1482,1570,1586,1465,534299,816457960,00,0.00,N,5,-103,
20241216,1585,1540,1655,1511,1610154,2597399815,00,0.00,N,2,76,
20241209,1509,1318,1514,1238,1345504,1862968730,00,0.00,N,2,191,
20241202,1318,1408,1411,1294,658333,881520407,00,0.00,N,5,-90,
20241125,1408,1318,1434,1318,741277,1034141315,00,0.00,N,2,74,
20241118,1334,1288,1369,1273,675713,898064252,00,0.00,N,2,48,
20241111,1286,1404,1419,1219,1451495,1924145522,00,0.00,N,5,-111,
20241104,1397,1305,1666,1292,7040722,10482615609,00,0.00,N,2,92,
20241028,1305,1360,1360,1276,460088,607403736,00,0.00,N,5,-37,
20241021,1342,1606,1611,1238,1920128,2648936840,00,0.00,N,5,-260,
20241014,1602,1611,1661,1591,1170165,1911190453,00,0.00,N,5,-9,
20241007,1611,1601,1635,1566,756932,1209602353,00,0.00,N,2,24,
20240930,1587,1621,1629,1542,673393,1067643459,00,0.00,N,5,-43,
20240923,1630,1828,1832,1616,5533870,9483384217,00,0.00,N,5,-274,
20240919,1904,1570,1985,1520,11261870,21709453962,00,0.00,N,2,334,
20240909,1570,1418,1580,1413,449822,661090628,00,0.00,N,2,125,
20240902,1445,1572,1585,1411,598106,885551097,00,0.00,N,5,-127,
20240826,1572,1634,1637,1567,315049,502998462,00,0.00,N,5,-66,
20240819,1638,1670,1753,1632,433345,728964789,00,0.00,N,5,-34,
20240812,1672,1664,1699,1636,245393,410928509,00,0.00,N,2,8,
20240805,1664,1712,1712,1470,858832,1382930686,00,0.00,N,5,-50,
20240729,1714,1785,1817,1704,718531,1270145333,00,0.00,N,5,-66,
20240722,1780,1701,1780,1650,927864,1604998681,00,0.00,N,2,79,
20240715,1701,1667,1720,1662,535720,907988207,00,0.00,N,2,34,
20240708,1667,1628,1679,1613,257387,426375345,00,0.00,N,2,39,
20240701,1628,1628,1647,1604,242253,393218196,00,0.00,N,2,19,
20240624,1609,1675,1685,1603,347342,565668723,00,0.00,N,5,-67,
20240617,1676,1688,1704,1673,284967,481243597,00,0.00,N,5,-12,
20240610,1688,1709,1731,1684,229213,389941365,00,0.00,N,5,-21,
20240603,1709,1660,1732,1659,257921,439821792,00,0.00,N,2,50,
20240527,1659,1693,1694,1643,326618,544643136,00,0.00,N,5,-28,
20240520,1687,1756,1770,1633,275957,474256236,00,0.00,N,5,-79,
20240513,1766,1751,1773,1728,276081,483494445,00,0.00,N,2,15,
20240507,1751,1744,1814,1730,351383,617021952,00,0.00,N,2,7,
20240429,1744,1711,1755,1707,203705,353763600,00,0.00,N,2,32,
20240422,1712,1688,1730,1688,299238,510160174,00,0.00,N,2,21,
20240415,1691,1770,1790,1623,1059662,1812497795,00,0.00,N,5,-79,
20240408,1770,1867,1870,1769,498004,898950205,00,0.00,N,5,-95,
20240401,1865,1900,1961,1865,1067991,2030318665,00,0.00,N,5,-44,
20240325,1909,2018,2089,1904,1310825,2617156515,00,0.00,N,5,-90,
20240318,1999,1923,2056,1891,2297043,4537469051,00,0.00,N,2,86,
20240311,1913,1932,1975,1903,647513,1250239388,00,0.00,N,5,-19,
20240304,1932,1956,2080,1893,1489772,2896765406,00,0.00,N,5,-10,
20240226,1942,2013,2104,1909,610050,1210953480,00,0.00,N,5,-71,
20240219,2013,2047,2080,1980,474205,966082680,00,0.00,N,5,-34,
20240213,2047,1999,2056,1961,360552,726177355,00,0.00,N,2,48,
20240205,1999,2009,2037,1904,335915,664636675,00,0.00,N,3,0,
20240129,1999,2080,2080,1909,599225,1195482190,00,0.00,N,5,-57,
20240122,2056,2142,2189,2013,641941,1340221875,00,0.00,N,5,-86,
20240115,2142,2223,2242,2113,396892,861282535,00,0.00,N,5,-90,
20240108,2232,2313,2332,2232,355763,812590270,00,0.00,N,5,-53,
20240102,2285,2342,2380,2285,383607,893431030,00,0.00,N,5,-76,
20231226,2361,2354,2390,2289,363690,850515585,00,0.00,N,2,16,
20231218,2345,2236,2363,2218,853420,1963462775,00,0.00,N,2,118,
20231211,2227,2318,2331,2200,565175,1276265440,00,0.00,N,5,-91,
20231204,2318,2227,2422,2172,1262239,2907169840,00,0.00,N,2,87,
20231127,2231,2245,2281,2168,353388,784761240,00,0.00,N,5,-28,
20231120,2259,2218,2277,2195,427324,959599995,00,0.00,N,2,41,
20231113,2218,2095,2259,2054,603038,1308637750,00,0.00,N,2,127,
20231106,2091,2172,2490,2082,4239716,9645710060,00,0.00,N,5,-50,
20231030,2141,2086,2159,2023,636477,1332009655,00,0.00,N,2,19,
20231023,2122,2005,2386,1977,3157756,6871902515,00,0.00,N,2,9,
20231016,2113,2404,2445,2086,802790,1799127065,00,0.00,N,5,-309,
20231010,2422,2386,2463,2345,295455,710031665,00,0.00,N,2,36,
20231004,2386,2422,2422,2318,303716,715019475,00,0.00,N,5,-22,
20230925,2408,2454,2499,2327,456798,1099888265,00,0.00,N,5,-68,
20230918,2476,2658,2703,2431,575379,1482438655,00,0.00,N,5,-209,
20230911,2685,2739,2835,2658,693535,1895173965,00,0.00,N,5,-68,
20230904,2753,2807,2807,2699,557825,1527741055,00,0.00,N,5,-54,
20230828,2807,2767,2880,2748,701715,1978596175,00,0.00,N,2,18,
20230821,2789,2894,2984,2767,1632580,4707397085,00,0.00,N,5,-37,
20230814,2826,2794,2885,2726,1449958,4058996375,00,0.00,N,2,28,
20230807,2798,2662,2980,2631,4665982,13211069680,00,0.00,N,2,136,
20230731,2662,2658,2758,2585,999216,2680778175,00,0.00,N,5,-5,
20230724,2667,2758,2758,2381,1304382,3346028560,00,0.00,N,5,-81,
20230717,2748,2658,2785,2635,891735,2414347095,00,0.00,N,2,95,
20230710,2653,2413,2676,2413,887045,2279513930,00,0.00,N,2,240,
20230703,2413,2608,2640,2390,885464,2215786575,00,0.00,N,5,-172,
20230626,2585,2585,2653,2540,561370,1461093070,00,0.00,N,3,0,
20230619,2585,2776,2776,2562,1223685,3238328580,00,0.00,N,5,-173,
20230612,2758,2857,2880,2708,709516,1972068605,00,0.00,N,5,-108,
20230605,2866,2880,2907,2853,322683,928867005,00,0.00,N,5,-14,
20230530,2880,2857,2916,2821,389937,1117628295,00,0.00,N,2,32,
20230522,2848,2875,2953,2844,504599,1459762725,00,0.00,N,5,-9,
20230515,2857,2862,2916,2830,392812,1126528515,00,0.00,N,5,-32,
20230508,2889,2939,3016,2857,890904,2618297505,00,0.00,N,5,-18,
20230502,2907,2830,2948,2798,561486,1614339485,00,0.00,N,2,95,
20230424,2812,2885,2921,2717,874113,2452076950,00,0.00,N,5,-9,
20230417,2821,2975,2980,2767,798308,2293594985,00,0.00,N,5,-154,
20230410,2975,2871,3021,2785,985978,2865389850,00,0.00,N,2,104,
20230403,2871,2798,2962,2785,704235,2026497825,00,0.00,N,2,82,
20230327,2789,2735,2866,2685,852100,2370253565,00,0.00,N,2,59,
20230320,2730,2807,2853,2703,516718,1429548790,00,0.00,N,5,-82,
20230313,2812,2762,2821,2685,900771,2472564110,00,0.00,N,2,5,
20230306,2807,2993,2993,2785,826878,2407425470,00,0.00,N,5,-150,
20230227,2957,2907,3039,2871,632583,1858071370,00,0.00,N,2,36,
20230220,2921,3066,3125,2912,999467,3022524120,00,0.00,N,5,-118,
20230213,3039,3075,3257,2975,2726576,8456866015,00,0.00,N,5,-36,
20230206,3075,3170,3188,3071,936614,2929752700,00,0.00,N,5,-95,
20230130,3170,3111,3220,3084,1125924,3560556510,00,0.00,N,2,59,
20230125,3111,3098,3148,3071,470810,1459329715,00,0.00,N,2,40,
20230116,3225,3292,3358,3115,654363,2123240030,00,0.00,N,5,-90,
20230109,3315,3330,3392,3249,824761,2730223060,00,0.00,N,2,19,
20230102,3296,3477,3516,3206,1373487,4548748245,00,0.00,N,5,-162,
20221226,3458,3450,3749,3359,3072033,10872094140,00,0.00,N,5,-10,
20221219,3468,3386,3668,3241,12623857,44132637410,00,0.00,N,2,64,
20221212,3404,3150,3786,3132,15542432,54772299015,00,0.00,N,2,281,
20221205,3123,3373,3472,3087,3002606,9856415530,00,0.00,N,5,-245,
20221128,3368,3077,3708,2941,21731066,75706732430,00,0.00,N,2,295,
20221121,3073,3159,3159,2968,522702,1587192470,00,0.00,N,5,-41,
20221114,3114,3114,3291,3087,903011,2880331495,00,0.00,N,3,0,
20221107,3114,3046,3164,3023,600350,1854487155,00,0.00,N,2,68,
20221031,3046,3009,3177,2996,766629,2349409160,00,0.00,N,2,59,
20221024,2987,2932,3032,2932,696489,2077263030,00,0.00,N,2,96,
20221017,2891,2855,3087,2828,835917,2476398005,00,0.00,N,5,-14,
20221011,2905,3132,3236,2760,1466898,4247811545,00,0.00,N,5,-145,
20221004,3050,2968,3232,2968,2829042,8875510440,00,0.00,N,2,109,
20220926,2941,2932,3341,2710,11388649,35458933495,00,0.00,N,5,-59,
20220919,3000,3304,3341,2950,1020288,3220726510,00,0.00,N,5,-323,
20220913,3323,3468,3513,3323,736552,2518886655,00,0.00,N,5,-99,
20220905,3422,3663,3686,3323,1935225,6770178975,00,0.00,N,5,-268,
20220829,3690,3668,3940,3586,3858738,14643413440,00,0.00,N,5,-82,
20220822,3772,3740,4013,3672,5825350,22356258775,00,0.00,N,2,32,
20220816,3740,3708,4249,3581,10482637,41141502715,00,0.00,N,2,36,
20220808,3704,3786,3836,3672,873548,3285999495,00,0.00,N,5,-63,
20220801,3767,3640,3790,3522,954070,3492632190,00,0.00,N,2,127,
20220725,3640,3727,3781,3622,688986,2531357120,00,0.00,N,5,-96,
20220718,3736,3699,3876,3699,1367379,5186328365,00,0.00,N,2,37,
20220711,3699,3463,3940,3463,5945302,22158087205,00,0.00,N,2,208,
20220704,3491,3377,3577,3255,844873,2897478975,00,0.00,N,2,132,
20220627,3359,3363,3518,3314,1006402,3461262095,00,0.00,N,2,45,
20220620,3314,3559,3822,3123,3568825,12392884500,00,0.00,N,5,-208,
20220613,3522,3827,3831,3395,1821860,6526873655,00,0.00,N,5,-336,
20220607,3858,4058,4067,3740,990968,3841955975,00,0.00,N,5,-218,
20220530,4076,4044,4190,4013,1646426,6722933530,00,0.00,N,2,82,
20220523,3994,4040,4276,3913,2176376,8869951710,00,0.00,N,5,-23,
20220516,4017,3681,4244,3677,3273865,13034558750,00,0.00,N,2,372,
20220509,3645,3867,3876,3531,1492752,5486125540,00,0.00,N,5,-231,
20220502,3876,4085,4221,3863,1340038,5423311210,00,0.00,N,5,-264,
20220425,4140,3994,4212,3922,2161986,8771573065,00,0.00,N,2,68,
20220418,4072,4240,4253,4040,2861514,11855652775,00,0.00,N,5,-190,
20220411,4262,4539,4621,4158,6894796,30157341365,00,0.00,N,5,-450,
20220404,4712,3872,5238,3813,64963538,308433439500,00,0.00,N,2,858,
20220328,3854,4072,4076,3836,1740801,6842190945,00,0.00,N,5,-209,
20220321,4063,3999,4176,3926,4080373,16559535180,00,0.00,N,2,50,
20220314,4013,3858,4703,3740,19503430,83151697640,00,0.00,N,2,123,
20220307,3890,3849,3976,3590,2293902,8680281695,00,0.00,N,2,18,
20220228,3872,3749,4040,3745,2336398,9127436715,00,0.00,N,2,127,
20220221,3745,3795,3994,3609,3778619,14524073390,00,0.00,N,5,-45,
20220214,3790,3695,3822,3409,2663920,9766966430,00,0.00,N,5,-27,
20220207,3817,3854,4049,3781,2827910,11084619425,00,0.00,N,5,-69,
20220203,3886,3572,4081,3572,6899222,27035104965,00,0.00,N,2,318,
20220124,3568,4240,4240,3363,7296585,27231175515,00,0.00,N,5,-685,
20220117,4464,4859,4983,4002,24929298,114159405400,00,0.00,N,5,-490,
20220110,4954,4711,5621,4550,67309453,348599546830,00,0.00,N,2,371,
20220103,4583,3849,5955,3782,47242827,244683131065,00,0.00,N,2,734,
20211227,3849,3795,3887,3727,763402,2898785760,00,0.00,N,2,72,
20211220,3777,3681,3845,3627,1393808,5189714280,00,0.00,N,2,9,
20211213,3768,3423,4312,3377,12813417,51262854890,00,0.00,N,2,332,
20211206,3436,3355,3600,3209,738514,2527148085,00,0.00,N,2,150,
20211129,3286,3205,3327,3041,561065,1781879140,00,0.00,N,3,0,
20211122,3286,3350,3395,3241,401607,1334968910,00,0.00,N,5,-78,
20211115,3364,3563,3618,3273,742101,2580093880,00,0.00,N,5,-186,
20211108,3550,3277,3958,3168,3157674,11338166865,00,0.00,N,2,250,
20211101,3300,3491,3563,3277,376541,1294301960,00,0.00,N,5,-204,
20211025,3504,3554,3613,3482,255026,903123475,00,0.00,N,5,-46,
20211018,3550,3554,3604,3486,241904,859304640,00,0.00,N,3,0,
20211012,3550,3513,3559,3359,337625,1163539320,00,0.00,N,2,55,
20211005,3495,3464,3627,3091,1189824,4037508615,00,0.00,N,5,-32,
20210927,3527,3877,3927,3495,780524,2866963095,00,0.00,N,5,-350,
20210923,3877,3949,3990,3818,331867,1283456565,00,0.00,N,5,-104,
20210913,3981,4013,4067,3949,298423,1195738210,00,0.00,N,5,-45,
20210906,4026,4222,4222,3977,530169,2164714390,00,0.00,N,5,-196,
20210830,4222,4108,4340,4058,647630,2702920185,00,0.00,N,2,123,
20210823,4099,3918,4167,3918,519652,2120165820,00,0.00,N,2,204,
20210817,3895,4208,4385,3895,747840,3086675175,00,0.00,N,5,-358,
20210809,4253,4549,4558,4176,761053,3337960245,00,0.00,N,5,-286,
20210802,4539,4458,4576,4458,391278,1765420645,00,0.00,N,2,40,
20210726,4499,4567,4567,4426,472049,2116366040,00,0.00,N,5,-40,
20210719,4539,4630,4658,4535,447813,2051415380,00,0.00,N,5,-91,
20210712,4630,4603,4766,4576,514377,2395044580,00,0.00,N,2,45,