KissMeData/066910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,520,476,545,471,5232155,2702944956,00,0.00,N,2,39,
20250331,481,489,497,431,3283893,1544888941,00,0.00,N,5,-7,
20250324,488,718,725,461,15303480,7981677687,00,0.00,N,5,-232,
20250317,720,726,759,720,427936,316124988,00,0.00,N,5,-6,
20250310,726,729,768,650,1262380,917058052,00,0.00,N,5,-3,
20250304,729,755,835,684,1421882,1080841742,00,0.00,N,5,-22,
20250224,751,854,866,723,1462495,1139621102,00,0.00,N,5,-103,
20250217,854,907,920,838,799646,692475625,00,0.00,N,5,-56,
20250210,910,947,973,900,602044,567659371,00,0.00,N,5,-37,
20250203,947,942,965,890,728865,674912500,00,0.00,N,2,6,
20250131,941,986,996,934,342330,324958697,00,0.00,N,5,-45,
20250120,986,930,1179,906,4668063,4810711986,00,0.00,N,2,56,
20250113,930,965,1000,924,581718,553429851,00,0.00,N,5,-38,
20250106,968,956,1025,923,697706,682907426,00,0.00,N,2,39,
20241230,929,934,965,903,500020,463821165,00,0.00,N,5,-6,
20241223,935,898,1000,880,2585694,2412534663,00,0.00,N,5,-211,
20241216,1146,1233,1239,1108,479600,568738728,00,0.00,N,5,-87,
20241209,1233,1149,1278,1076,1015970,1191141347,00,0.00,N,2,84,
20241202,1149,1188,1233,1125,593424,692775811,00,0.00,N,5,-39,
20241125,1188,1224,1322,1142,594955,727585598,00,0.00,N,5,-36,
20241118,1224,1304,1330,1199,1110708,1380158342,00,0.00,N,5,-73,
20241111,1297,1278,1420,1097,3342160,4196331294,00,0.00,N,2,19,
20241104,1278,1373,1429,1272,551357,742171399,00,0.00,N,5,-95,
20241028,1373,1411,1509,1340,508458,705437079,00,0.00,N,5,-38,
20241021,1411,1498,1519,1385,453183,657702349,00,0.00,N,5,-87,
20241014,1498,1522,1536,1468,385470,575548454,00,0.00,N,5,-8,
20241007,1506,1532,1631,1498,524409,815045867,00,0.00,N,5,-26,
20240930,1532,1566,1576,1528,306668,474385831,00,0.00,N,5,-34,
20240923,1566,1671,1692,1541,931844,1478035985,00,0.00,N,5,-125,
20240919,1691,1548,1693,1536,1054351,1730081009,00,0.00,N,2,155,
20240909,1536,1465,1657,1429,1654434,2581018252,00,0.00,N,2,71,
20240902,1465,1475,1561,1437,538428,808573487,00,0.00,N,5,-10,
20240826,1475,1430,1492,1419,335991,485905728,00,0.00,N,2,38,
20240819,1437,1630,1630,1426,783801,1172507076,00,0.00,N,5,-167,
20240812,1604,1363,1697,1340,2942424,4574109756,00,0.00,N,2,242,
20240805,1362,1506,1506,1338,1063989,1488499317,00,0.00,N,5,-145,
20240729,1507,1570,1656,1501,925223,1447687151,00,0.00,N,5,-80,
20240722,1587,1730,1774,1572,994623,1639211699,00,0.00,N,5,-143,
20240715,1730,1867,1881,1649,1303799,2333309353,00,0.00,N,5,-101,
20240708,1831,1979,2046,1778,1307335,2465251542,00,0.00,N,5,-148,
20240701,1979,1974,2193,1921,1116766,2233305880,00,0.00,N,2,5,
20240624,1974,2461,2533,1744,6478715,13489972310,00,0.00,N,5,-487,
20240617,2461,2519,2519,2269,2130184,5073951025,00,0.00,N,5,-94,
20240610,2555,2394,2712,2359,2277976,5787287870,00,0.00,N,2,192,
20240603,2363,2318,2475,2256,803449,1894898630,00,0.00,N,2,107,
20240527,2256,2408,2484,2247,984501,2303674755,00,0.00,N,5,-103,
20240520,2359,2394,2493,2220,1317979,3081982155,00,0.00,N,5,-40,
20240513,2399,2466,2591,2323,1108686,2689745080,00,0.00,N,5,-13,
20240507,2412,2511,2511,2381,720159,1745061905,00,0.00,N,5,-99,
20240429,2511,2511,2680,2435,1100919,2814217465,00,0.00,N,2,9,
20240422,2502,2376,2591,2368,961911,2400240945,00,0.00,N,2,85,
20240415,2417,2318,2524,2166,2082900,4820227815,00,0.00,N,2,67,
20240408,2350,2640,2765,2332,1987479,4997251085,00,0.00,N,5,-286,
20240401,2636,2904,2975,2421,2670433,7149201065,00,0.00,N,5,-254,
20240325,2890,2993,2993,2810,1912832,5527121640,00,0.00,N,5,-94,
20240318,2984,3006,3627,2774,12242430,38439718315,00,0.00,N,2,9,
20240311,2975,2600,3038,2502,4745121,13316079910,00,0.00,N,2,348,
20240304,2627,2345,2904,2251,5453636,14324242380,00,0.00,N,2,259,
20240226,2368,2502,2622,2336,1358370,3315202830,00,0.00,N,5,-178,
20240219,2546,2394,2582,2309,1312863,3168636405,00,0.00,N,2,152,
20240213,2394,2385,2506,2274,977459,2374370650,00,0.00,N,2,9,
20240205,2385,2403,2484,2274,887129,2114461875,00,0.00,N,2,4,
20240129,2381,2560,2560,2376,1554541,3818636755,00,0.00,N,5,-174,
20240122,2555,2582,2680,2519,1895516,4918233950,00,0.00,N,2,4,
20240115,2551,2591,2761,2533,3874267,10295656065,00,0.00,N,5,-40,
20240108,2591,2537,2729,2443,3929868,10183597265,00,0.00,N,2,40,
20240102,2551,2788,3185,2466,12559463,35312117505,00,0.00,N,5,-196,
20231226,2747,2519,3261,2519,21673260,64067023340,00,0.00,N,2,228,
20231218,2519,2269,2707,2225,9726056,24185707600,00,0.00,N,2,277,
20231211,2242,2099,2251,2010,1826177,3900666880,00,0.00,N,2,178,
20231204,2064,2225,2229,2059,1605956,3432632015,00,0.00,N,5,-161,
20231127,2225,2082,2287,2032,3806743,8230454160,00,0.00,N,2,202,
20231120,2023,2122,2193,1805,2279362,4715029795,00,0.00,N,5,-90,
20231113,2113,2010,2207,2001,2759716,5875013695,00,0.00,N,2,125,
20231106,1988,1930,2019,1894,1409113,2756261555,00,0.00,N,2,58,
20231030,1930,1800,2064,1800,1930582,3751678480,00,0.00,N,2,130,
20231023,1800,1813,1885,1662,1065577,1869852005,00,0.00,N,2,4,
20231016,1796,1716,1854,1612,2016403,3453014284,00,0.00,N,2,45,
20231010,1751,2144,2175,1698,4039824,7728622517,00,0.00,N,5,-438,
20231004,2189,2274,2359,1992,1872412,4106453695,00,0.00,N,5,-85,
20230925,2274,2122,2385,1921,5865125,12817801190,00,0.00,N,2,237,
20230918,2037,1956,2140,1876,1459895,2924938800,00,0.00,N,2,89,
20230911,1948,2073,2099,1885,980129,1949690590,00,0.00,N,5,-89,
20230904,2037,2269,2385,2028,2463131,5395062965,00,0.00,N,5,-179,
20230828,2216,2265,2314,2059,1483763,3291389605,00,0.00,N,5,-53,
20230821,2269,2296,2327,2144,1332144,2968426545,00,0.00,N,2,18,
20230814,2251,2354,2385,1983,1762808,3917539965,00,0.00,N,5,-103,
20230807,2354,2466,2618,2216,9220219,22490995960,00,0.00,N,5,-81,
20230731,2435,1589,2546,1589,14402445,31775559898,00,0.00,N,2,846,
20230724,1589,1536,1607,1420,1232760,1861745820,00,0.00,N,2,53,
20230717,1536,1608,1612,1528,449500,703301107,00,0.00,N,5,-75,
20230710,1611,1687,1775,1604,993816,1658795498,00,0.00,N,5,-51,
20230703,1662,1708,1746,1650,320833,546894773,00,0.00,N,5,-42,
20230626,1704,1632,1742,1620,475630,807931012,00,0.00,N,2,72,
20230619,1632,1719,1719,1620,619714,1033922119,00,0.00,N,5,-79,
20230612,1711,1779,1779,1697,706280,1224090546,00,0.00,N,5,-51,
20230605,1762,1889,1903,1725,1144985,2038772021,00,0.00,N,5,-114,
20230530,1876,1777,1903,1712,1136033,2056353377,00,0.00,N,2,156,
20230522,1720,1755,1778,1712,476256,831534689,00,0.00,N,5,-35,
20230515,1755,1813,1818,1711,765929,1347012271,00,0.00,N,5,-58,
20230508,1813,1738,1854,1653,2415593,4244345528,00,0.00,N,2,75,
20230502,1738,1818,1889,1730,955621,1700117782,00,0.00,N,5,-71,
20230424,1809,2180,2225,1751,3313175,6500910310,00,0.00,N,5,-380,
20230417,2189,2135,2242,2028,3421828,7381236185,00,0.00,N,2,107,
20230410,2082,2064,2091,1961,1103870,2235966060,00,0.00,N,2,18,
20230403,2064,2077,2153,2037,1406842,2957489855,00,0.00,N,2,14,
20230327,2050,2028,2059,1965,1836573,3708885170,00,0.00,N,2,89,
20230320,1961,1983,2028,1885,1020906,1986472540,00,0.00,N,5,-54,
20230313,2015,1988,2032,1854,1287292,2510464900,00,0.00,N,3,0,
20230306,2015,2050,2095,1961,1782436,3616917350,00,0.00,N,5,-4,
20230227,2019,1974,2117,1956,1191420,2417825590,00,0.00,N,2,22,
20230220,1997,1863,2091,1854,4494514,8959340030,00,0.00,N,2,134,
20230213,2085,1968,2115,1910,1928649,4204131876,00,0.00,N,2,80,
20230206,2005,2075,2130,1991,1147867,2354037693,00,0.00,N,5,-70,
20230130,2075,1974,2325,1950,4234781,8876990372,00,0.00,N,2,103,
20230125,1972,1979,1988,1930,185270,364203337,00,0.00,N,2,12,
20230116,1960,1980,2000,1855,594389,1151482780,00,0.00,N,5,-30,
20230109,1990,1900,2030,1890,611825,1206886230,00,0.00,N,2,80,
20230102,1910,1800,2135,1800,2786465,5492975110,00,0.00,N,2,110,
20221226,1800,1820,1850,1715,674298,1201859895,00,0.00,N,5,-20,
20221219,1820,2095,2095,1800,1116429,2164665160,00,0.00,N,5,-275,
20221212,2095,2000,2155,1910,1698110,3416861810,00,0.00,N,2,50,
20221205,2045,2100,2275,1935,4967807,10342368410,00,0.00,N,5,-55,
20221128,2100,2140,2155,2060,667842,1406772770,00,0.00,N,5,-40,
20221121,2140,2060,2190,1980,1446271,3050144110,00,0.00,N,2,80,
20221114,2060,1875,2090,1805,987820,1938794685,00,0.00,N,2,185,
20221107,1875,1795,1890,1795,311935,578442045,00,0.00,N,2,80,
20221031,1795,1810,1835,1760,237601,429007620,00,0.00,N,5,-10,
20221024,1805,1770,1820,1750,292825,524050070,00,0.00,N,2,35,
20221017,1770,1705,1850,1670,256225,453627575,00,0.00,N,2,30,
20221011,1740,1905,1905,1700,298315,527429725,00,0.00,N,5,-165,
20221004,1905,1845,2030,1835,2691453,4922232330,00,0.00,N,2,70,
20220926,1835,1845,1890,1700,511483,925990420,00,0.00,N,5,-40,
20220919,1875,1980,2015,1850,312398,599652490,00,0.00,N,5,-140,
20220913,2015,2010,2050,1970,218610,438047900,00,0.00,N,2,5,
20220905,2010,2040,2070,1990,190921,384599000,00,0.00,N,5,-45,
20220829,2055,2140,2155,2035,181764,380318020,00,0.00,N,5,-115,
20220822,2170,2195,2250,2080,539505,1161617665,00,0.00,N,5,-25,
20220816,2195,2240,2425,2190,1511978,3473378100,00,0.00,N,5,-45,
20220808,2240,2245,2270,2190,236488,526324470,00,0.00,N,5,-10,
20220801,2250,2240,2285,2225,300195,675829265,00,0.00,N,2,10,
20220725,2240,2290,2295,2215,277553,627863610,00,0.00,N,5,-35,
20220718,2275,2245,2320,2100,357334,810210035,00,0.00,N,2,20,
20220711,2255,2315,2375,2190,675112,1531466185,00,0.00,N,5,-50,
20220704,2305,2145,2335,2125,629483,1416247935,00,0.00,N,2,140,
20220627,2165,2025,2190,2025,503757,1073754795,00,0.00,N,2,145,
20220620,2020,2190,2210,1890,1202562,2431464965,00,0.00,N,5,-190,
20220613,2210,2300,2300,2125,1421710,3130007935,00,0.00,N,5,-120,
20220607,2330,2480,2525,2295,1303592,3172433495,00,0.00,N,5,-135,
20220530,2465,2570,2720,2460,5250068,13710138145,00,0.00,N,5,-60,
20220523,2525,2430,2565,2395,2604947,6518397295,00,0.00,N,2,85,
20220516,2440,2325,2495,2305,1423679,3432887570,00,0.00,N,2,115,
20220509,2325,2340,2345,2215,2681782,6139891100,00,0.00,N,5,-15,
20220502,2340,2790,2840,2325,5841341,15103016215,00,0.00,N,5,-445,
20220425,2785,2520,3000,2500,27880883,78625168895,00,0.00,N,2,245,
20220418,2540,2600,2770,2515,3360579,8723762490,00,0.00,N,5,-55,
20220411,2595,2630,2700,2405,3773177,9840018190,00,0.00,N,5,-25,
20220404,2620,2630,2745,2575,3085895,8187601500,00,0.00,N,5,-10,
20220328,2630,2450,2655,2410,3360223,8537579855,00,0.00,N,2,195,
20220321,2435,2440,2440,2340,1719353,4128952115,00,0.00,N,2,40,
20220314,2395,2315,2425,2260,2140076,5001496935,00,0.00,N,2,90,
20220307,2305,2285,2325,2225,1194031,2713392790,00,0.00,N,3,0,
20220228,2305,2250,2355,2180,1723808,3946265050,00,0.00,N,2,105,
20220221,2200,2200,2315,2130,2644781,5898592240,00,0.00,N,5,-80,
20220214,2280,2265,2620,2145,19022155,45087739685,00,0.00,N,5,-55,
20220207,2335,2430,2540,2300,6905952,16830994950,00,0.00,N,5,-95,
20220203,2430,2350,2475,2330,3729730,8939995895,00,0.00,N,2,60,
20220124,2370,2925,2970,2160,19181207,50737077010,00,0.00,N,5,-630,
20220117,3000,2285,3445,2200,71379915,221312044525,00,0.00,N,2,670,
20220110,2330,2500,2510,2280,1026590,2436941625,00,0.00,N,5,-150,
20220103,2480,2385,2520,2370,1148352,2824300055,00,0.00,N,2,70,
20211227,2410,2370,2470,2310,594251,1426374575,00,0.00,N,2,40,
20211220,2370,2320,2500,2270,1118639,2674444165,00,0.00,N,2,15,
20211213,2355,2430,2505,2310,1114107,2681520055,00,0.00,N,5,-75,
20211206,2430,2340,2470,2280,778255,1853687160,00,0.00,N,2,90,
20211129,2340,2275,2410,2100,1305818,2966002540,00,0.00,N,5,-70,
20211122,2410,2675,2680,2405,1320341,3330312390,00,0.00,N,5,-265,
20211115,2675,2750,2810,2545,2263197,6067764650,00,0.00,N,5,-25,
20211108,2700,2660,2950,2540,2479872,6757182660,00,0.00,N,2,45,
20211101,2655,2935,3005,2630,2530389,7115792695,00,0.00,N,5,-280,
20211025,2935,3000,3030,2815,3133345,9232202885,00,0.00,N,5,-45,
20211018,2980,2890,3040,2785,6533602,19291543675,00,0.00,N,2,90,
20211012,2890,2650,2925,2530,2930637,8219693015,00,0.00,N,2,270,
20211005,2620,2740,2900,2480,1864184,4879192010,00,0.00,N,5,-100,
20210927,2720,2700,2980,2665,4597601,12982769005,00,0.00,N,2,5,
20210923,2715,2695,2785,2615,580410,1568359165,00,0.00,N,2,20,
20210913,2695,2775,2785,2615,720631,1931743505,00,0.00,N,5,-80,
20210906,2775,2690,2910,2620,1519323,4214325700,00,0.00,N,2,60,
20210830,2715,2645,2780,2635,720645,1936558760,00,0.00,N,2,70,
20210823,2645,2465,2720,2440,810732,2129784575,00,0.00,N,2,165,
20210817,2480,2835,2845,2415,1665605,4416442470,00,0.00,N,5,-380,
20210809,2860,2930,2990,2760,1844234,5315083780,00,0.00,N,5,-65,
20210802,2925,2820,3120,2810,3116490,9160057330,00,0.00,N,2,75,
20210726,2850,2995,3020,2850,1321735,3876570225,00,0.00,N,5,-125,
20210719,2975,3030,3120,2960,1948355,5889953725,00,0.00,N,5,-55,
20210712,3030,2965,3195,2955,2408995,7451828925,00,0.00,N,2,75,