KissMeData/078890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3290,3175,3380,3115,306801,1000753450,00,0.00,N,2,110,
20250210,3180,3160,3300,3040,259037,824658895,00,0.00,N,2,40,
20250203,3140,2960,3155,2925,162208,496051890,00,0.00,N,2,145,
20250131,2995,3050,3070,2980,36919,110724830,00,0.00,N,5,-50,
20250120,3045,3200,3200,3035,134104,417545170,00,0.00,N,5,-105,
20250113,3150,3250,3290,3080,106713,336700560,00,0.00,N,5,-100,
20250106,3250,3200,3300,3185,135085,437683105,00,0.00,N,2,65,
20241230,3185,2900,3200,2900,99323,308781635,00,0.00,N,2,235,
20241223,2950,3023,3097,2925,129309,385555410,00,0.00,N,5,-44,
20241216,2994,3131,3239,2984,211595,661408455,00,0.00,N,5,-98,
20241209,3092,2871,3092,2783,302628,886436815,00,0.00,N,2,59,
20241202,3033,3308,3342,2989,366870,1153947300,00,0.00,N,5,-275,
20241125,3308,3327,3431,3269,337539,1132781550,00,0.00,N,2,20,
20241118,3288,3072,4113,3072,4042657,14923048710,00,0.00,N,2,186,
20241111,3102,3489,3558,2964,285514,906782230,00,0.00,N,5,-387,
20241104,3489,3367,3966,3293,1189018,4405050375,00,0.00,N,2,122,
20241028,3367,3494,3583,3342,118363,408595740,00,0.00,N,5,-127,
20241021,3494,3588,3676,3475,139047,493389110,00,0.00,N,5,-94,
20241014,3588,3853,3907,3563,218316,811878685,00,0.00,N,5,-240,
20241007,3828,3961,4010,3818,180750,702623665,00,0.00,N,5,-133,
20240930,3961,4128,4201,3902,75225,301547610,00,0.00,N,5,-162,
20240923,4123,3897,4270,3897,232004,945970515,00,0.00,N,2,182,
20240919,3941,3985,4064,3941,71822,286706580,00,0.00,N,5,-79,
20240909,4020,3710,4020,3705,171296,665332785,00,0.00,N,2,187,
20240902,3833,4275,4299,3725,286626,1134730090,00,0.00,N,5,-437,
20240826,4270,4260,4299,4093,165148,693209605,00,0.00,N,2,10,
20240819,4260,4285,4398,4182,173033,742872825,00,0.00,N,5,-25,
20240812,4285,4177,4594,4177,562576,2480061645,00,0.00,N,2,108,
20240805,4177,4412,4515,3710,512015,2100579850,00,0.00,N,5,-368,
20240729,4545,4741,4780,4496,299320,1385588865,00,0.00,N,5,-196,
20240722,4741,4928,4996,4633,285468,1372318805,00,0.00,N,5,-226,
20240715,4967,5006,5183,4928,271087,1365661210,00,0.00,N,5,-49,
20240708,5016,4928,5153,4908,370885,1861906060,00,0.00,N,2,88,
20240701,4928,5006,5134,4908,324238,1611939180,00,0.00,N,5,-137,
20240624,5065,5261,5536,5026,554480,2875115480,00,0.00,N,5,-196,
20240617,5261,5507,5507,5252,403736,2170471830,00,0.00,N,5,-226,
20240610,5487,5556,5693,5428,441226,2454451900,00,0.00,N,5,-118,
20240603,5605,5772,5841,5566,538955,3068601830,00,0.00,N,5,-128,
20240527,5733,6341,6655,5634,3221309,20128011790,00,0.00,N,5,-500,
20240520,6233,5615,6960,5291,9709035,62773681410,00,0.00,N,2,618,
20240513,5615,5654,5733,5468,385980,2161089860,00,0.00,N,5,-39,
20240507,5654,5703,5909,5634,523594,3015832980,00,0.00,N,2,10,
20240429,5644,5477,5713,5438,395847,2202359150,00,0.00,N,2,206,
20240422,5438,5399,5792,5350,587431,3237768800,00,0.00,N,2,10,
20240415,5428,5684,5742,5320,623615,3451022090,00,0.00,N,5,-403,
20240408,5831,6007,6597,5497,1664842,10008044190,00,0.00,N,5,-176,
20240401,6007,6960,7078,5909,1759540,11445255520,00,0.00,N,5,-992,
20240325,6999,7107,7951,6871,6760626,50112924220,00,0.00,N,2,69,
20240318,6930,6999,7166,6665,1315019,9051519250,00,0.00,N,5,-69,
20240311,6999,6439,7274,6331,2591610,17843784970,00,0.00,N,2,452,
20240304,6547,6361,7058,6322,2063997,13696544220,00,0.00,N,2,245,
20240226,6302,7058,7107,6302,1949056,12956701420,00,0.00,N,5,-825,
20240219,7127,7117,8049,6783,20718625,154801216940,00,0.00,N,2,79,
20240213,7048,6685,7922,6567,26445621,191538887920,00,0.00,N,2,530,
20240205,6518,5507,6812,5301,10097191,63570980460,00,0.00,N,2,982,
20240129,5536,6066,6243,5104,6362785,36109764950,00,0.00,N,5,-599,
20240122,6135,4996,6920,4780,25141948,155425444740,00,0.00,N,2,1178,
20240115,4957,5065,5114,4800,375405,1847581360,00,0.00,N,5,-79,
20240108,5036,4785,5310,4785,833328,4241463480,00,0.00,N,2,207,
20240102,4829,4937,5026,4643,414141,1998312145,00,0.00,N,5,-118,
20231226,4947,4945,4974,4820,294651,1442967350,00,0.00,N,2,12,
20231218,4935,5398,5610,4434,8546241,44360311995,00,0.00,N,5,-463,
20231211,5398,5437,5552,5360,426870,2327122550,00,0.00,N,5,-29,
20231204,5427,5437,5485,5244,537060,2882817840,00,0.00,N,5,-10,
20231127,5437,5601,5678,5369,749309,4129885760,00,0.00,N,5,-164,
20231120,5601,5726,5919,5591,539008,3100054440,00,0.00,N,5,-125,
20231113,5726,5697,6073,5466,759707,4368982110,00,0.00,N,2,67,
20231106,5659,5919,6208,5659,901909,5359939010,00,0.00,N,5,-173,
20231030,5832,5581,5928,5475,860064,4906884370,00,0.00,N,2,231,
20231023,5601,5687,6092,5475,1140663,6558774780,00,0.00,N,5,-86,
20231016,5687,6893,6893,5639,2434320,15432172430,00,0.00,N,5,-1292,
20231010,6979,7297,7635,6893,5794938,42572449830,00,0.00,N,5,-318,
20231004,7297,7336,7934,6844,14569139,108039449210,00,0.00,N,2,96,
20230925,7201,5533,8127,5389,25607243,189717036250,00,0.00,N,2,1658,
20230918,5543,5890,6150,5543,1044965,6140695070,00,0.00,N,5,-395,
20230911,5938,5446,6112,5446,3684795,21642127360,00,0.00,N,2,443,
20230904,5495,5572,5726,5389,244139,1351387460,00,0.00,N,5,-77,
20230828,5572,5466,5832,5408,395405,2236453650,00,0.00,N,2,116,
20230821,5456,5148,5832,5148,1460110,8096820330,00,0.00,N,2,308,
20230814,5148,5581,5610,5109,345564,1826537720,00,0.00,N,5,-482,
20230807,5630,5581,5697,5437,299615,1670815850,00,0.00,N,2,39,
20230731,5591,5514,5948,5408,324500,1818538720,00,0.00,N,2,87,
20230724,5504,6073,6092,5177,824585,4556184860,00,0.00,N,5,-598,
20230717,6102,5851,6555,5784,1348015,8442962830,00,0.00,N,2,202,
20230710,5900,5678,6333,5639,1082324,6531487800,00,0.00,N,2,174,
20230703,5726,5986,6227,5716,403772,2422199980,00,0.00,N,5,-280,
20230626,6006,6083,6603,5880,715419,4410050110,00,0.00,N,5,-163,
20230619,6169,6584,6613,6063,510375,3230278120,00,0.00,N,5,-405,
20230612,6574,6844,6960,6526,432938,2916867400,00,0.00,N,5,-270,
20230605,6844,6873,6999,6806,332223,2294952530,00,0.00,N,5,-29,
20230530,6873,6758,7095,6758,279260,1938046610,00,0.00,N,2,115,
20230522,6758,6999,7191,6758,379791,2657456690,00,0.00,N,5,-298,
20230515,7056,6893,7153,6459,662551,4497945560,00,0.00,N,2,144,
20230508,6912,6950,7297,6893,726099,5132469620,00,0.00,N,5,-29,
20230502,6941,6950,7124,6825,362440,2522801510,00,0.00,N,5,-58,
20230424,6999,7317,7423,6912,875239,6275118730,00,0.00,N,5,-347,
20230417,7346,8049,8088,7269,1382401,10600374990,00,0.00,N,5,-829,
20230410,8175,8233,8290,7895,1132607,9133776580,00,0.00,N,5,-77,
20230403,8252,8676,8744,8127,1230003,10418045880,00,0.00,N,5,-405,
20230327,8657,9332,9515,8560,2585021,23478388550,00,0.00,N,5,-819,
20230320,9476,10026,10315,9110,6338911,61724617540,00,0.00,N,5,-212,
20230313,9688,8686,9920,8358,7077494,65671704720,00,0.00,N,2,1070,
20230306,8618,8753,8975,8146,1938932,16642710820,00,0.00,N,5,-135,
20230227,8753,8715,9081,8493,1861035,16285432280,00,0.00,N,5,-10,
20230220,8763,7789,8917,7673,3828473,32513275260,00,0.00,N,2,974,
20230213,7789,8242,8435,7616,1716912,13783822200,00,0.00,N,5,-453,
20230206,8242,8994,9303,8233,4201167,37270484060,00,0.00,N,5,-820,
20230130,9062,8001,9293,7779,9490477,82293385870,00,0.00,N,2,1061,
20230125,8001,8001,8290,7693,2194058,17512952660,00,0.00,N,2,9,
20230116,8141,6982,8730,6962,11733722,94894656590,00,0.00,N,2,1169,
20230109,6972,7070,7286,6913,1001445,7098614960,00,0.00,N,5,-20,
20230102,6992,7532,7610,6186,1765582,12055447990,00,0.00,N,5,-540,
20221226,7532,7013,8013,6860,3653507,27714484740,00,0.00,N,2,557,
20221219,6975,7452,7663,6917,1555422,11282132620,00,0.00,N,5,-563,
20221212,7538,7242,7987,7137,5438594,41678163870,00,0.00,N,2,296,
20221205,7242,7385,7911,6889,8098631,59658895440,00,0.00,N,5,-77,
20221128,7319,6153,7577,5828,8727463,61944455920,00,0.00,N,2,1157,
20221121,6162,5962,6401,5646,1049832,6424907540,00,0.00,N,2,200,
20221114,5962,6038,6201,5943,362626,2201586320,00,0.00,N,5,-38,
20221107,6000,5857,6115,5723,447785,2660191320,00,0.00,N,2,229,
20221031,5771,5694,5924,5560,290354,1653057480,00,0.00,N,2,153,
20221024,5618,5742,5838,5551,269290,1537915350,00,0.00,N,5,-19,
20221017,5637,5446,6010,5427,313815,1818886240,00,0.00,N,2,19,
20221011,5618,5924,6000,5188,497555,2730567470,00,0.00,N,5,-382,
20221004,6000,6019,6210,5847,304110,1838856220,00,0.00,N,2,76,
20220926,5924,6459,6688,5646,884582,5344639690,00,0.00,N,5,-774,
20220919,6698,7213,7319,6621,494434,3426673900,00,0.00,N,5,-582,
20220913,7280,7452,7720,7233,407685,3031421220,00,0.00,N,5,-86,
20220905,7366,7376,7749,7233,397112,2971551240,00,0.00,N,5,-48,
20220829,7414,7099,7510,7089,387406,2831687390,00,0.00,N,5,-19,
20220822,7433,7739,7777,7175,766740,5699916700,00,0.00,N,5,-411,
20220816,7844,8054,8179,7787,507595,4029945060,00,0.00,N,5,-163,
20220808,8007,8188,8188,7835,596834,4749869480,00,0.00,N,5,-162,
20220801,8169,7863,8331,7682,1079032,8678743310,00,0.00,N,2,277,
20220725,7892,8140,8188,7777,706007,5584280970,00,0.00,N,5,-401,
20220718,8293,7997,8914,7987,1322114,11141898090,00,0.00,N,2,392,
20220711,7901,8102,8217,7663,618254,4887769300,00,0.00,N,5,-192,
20220704,8093,7911,8236,7443,626470,4961328750,00,0.00,N,2,192,
20220627,7901,8035,8417,7835,651632,5304016970,00,0.00,N,5,-48,
20220620,7949,8685,8733,7376,1887917,14988031220,00,0.00,N,5,-717,
20220613,8666,9545,9545,8284,1541963,13739534140,00,0.00,N,5,-1080,
20220607,9746,10797,10797,9650,1115136,11210854700,00,0.00,N,5,-1003,
20220530,10749,11083,11227,10701,595853,6512303000,00,0.00,N,5,-286,
20220523,11035,11179,11179,10510,710779,7735203150,00,0.00,N,5,-48,
20220516,11083,10462,11274,10414,1314945,14303245450,00,0.00,N,2,764,
20220509,10319,11704,11800,10128,1427763,15300190700,00,0.00,N,5,-1529,
20220502,11848,11752,12230,11657,508542,6076277600,00,0.00,N,5,-95,
20220425,11943,11704,12278,11418,1048682,12409940550,00,0.00,N,5,-96,
20220418,12039,12708,12708,11465,1133552,13835973450,00,0.00,N,5,-812,
20220411,12851,13185,13472,12660,973625,12664243800,00,0.00,N,5,-334,
20220404,13185,13424,13663,12994,1976252,26331687400,00,0.00,N,5,-96,
20220328,13281,12994,13806,11943,3557364,45935266550,00,0.00,N,2,287,
20220321,12994,13424,13472,12612,1108796,14381615900,00,0.00,N,5,-430,
20220314,13424,12230,13711,12134,2080866,27006944850,00,0.00,N,2,1099,
20220307,12325,12134,12516,11465,1137967,13790523500,00,0.00,N,3,0,
20220228,12325,11465,12421,11418,675833,8141442250,00,0.00,N,2,860,
20220221,11465,11991,12230,10988,1764998,20560343200,00,0.00,N,5,-860,
20220214,12325,12755,12803,11704,2217050,27190690550,00,0.00,N,5,-765,
20220207,13090,14284,14332,12994,1600467,22015900150,00,0.00,N,5,-1146,
20220203,14236,13997,14332,13520,597741,8305223300,00,0.00,N,2,573,
20220124,13663,14619,14714,12660,2102785,28888965650,00,0.00,N,5,-1290,
20220117,15227,16394,16637,14886,2697549,42056860400,00,0.00,N,5,-1216,
20220110,16443,16005,17221,15275,3584972,58759008650,00,0.00,N,2,98,
20220103,16345,17367,19362,15518,10915890,192617780600,00,0.00,N,5,-730,
20211227,17075,15699,17562,14646,5633871,92328996950,00,0.00,N,2,1520,
20211220,15555,15268,16082,14072,2434161,36720682500,00,0.00,N,2,335,
20211213,15220,15938,16608,14789,2190887,34541217500,00,0.00,N,5,-718,
20211206,15938,14167,16417,13736,3101276,47692794800,00,0.00,N,2,1627,
20211129,14311,14215,14837,13354,2351962,33508170000,00,0.00,N,5,-478,
20211122,14789,17757,17757,14742,3571498,56502466200,00,0.00,N,5,-2729,
20211115,17518,16560,18619,16465,8344380,147663767900,00,0.00,N,2,1005,
20211108,16513,14933,17661,14502,7114994,118440943400,00,0.00,N,2,1676,
20211101,14837,15842,15986,13784,3215187,47300805250,00,0.00,N,5,-862,
20211025,15699,16225,17278,15268,5319363,85943177500,00,0.00,N,5,-431,
20211018,16130,15125,16848,14646,6395236,101880862100,00,0.00,N,2,1053,
20211012,15077,13210,15077,12923,2652420,37340069700,00,0.00,N,2,2250,
20211005,12827,13736,14024,12731,2014036,26812981500,00,0.00,N,5,-1292,
20210927,14119,14024,15412,12923,4052258,57644472300,00,0.00,N,2,191,
20210923,13928,13832,14502,13689,704831,9879667100,00,0.00,N,3,0,
20210913,13928,14215,15364,13880,2155363,31218733550,00,0.00,N,5,-383,
20210906,14311,15507,15651,14119,2752467,41084962250,00,0.00,N,5,-1149,
20210830,15460,16273,16417,15172,2671502,41657567350,00,0.00,N,5,-622,
20210823,16082,15412,17422,15172,6676424,110553887700,00,0.00,N,2,910,
20210817,15172,16465,16991,14981,6429845,102789452450,00,0.00,N,5,-1245,
20210809,16417,20390,21251,16273,13490374,247813263850,00,0.00,N,5,-2872,
20210802,19289,16943,19289,16178,27691415,486733199350,00,0.00,N,2,2346,
20210726,16943,11726,16943,11439,38323292,556577324200,00,0.00,N,2,5217,
20210719,11726,12492,12588,11678,1933708,23393016800,00,0.00,N,5,-814,
20210712,12540,12683,12875,12253,1938398,24267847550,00,0.00,N,2,144,