KissMeData/331520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,838,972,1120,799,34658969,33940155292,00,0.00,N,5,-107,
20250331,945,818,976,763,19543529,17129567528,00,0.00,N,2,125,
20250324,820,861,887,800,3009994,2553885590,00,0.00,N,5,-41,
20250317,861,897,956,816,3455537,3106693307,00,0.00,N,5,-19,
20250310,880,801,890,795,4302955,3650033467,00,0.00,N,2,67,
20250304,813,914,954,794,8294413,7357860366,00,0.00,N,5,-133,
20250224,946,1006,1194,934,35031722,37905880578,00,0.00,N,5,-76,
20250217,1022,1000,1144,855,43437297,44482263314,00,0.00,N,2,25,
20250210,997,761,1039,758,50971071,46708140033,00,0.00,N,2,255,
20250203,742,851,898,687,49881944,39759663679,00,0.00,N,5,-108,
20250131,850,909,973,850,8869780,8087798550,00,0.00,N,5,-85,
20250120,935,615,1048,606,81508448,74294209364,00,0.00,N,2,319,
20250113,616,617,689,604,3862349,2486751986,00,0.00,N,2,1,
20250106,615,607,619,595,221593,134444241,00,0.00,N,2,8,
20241230,607,591,625,565,287010,172438482,00,0.00,N,2,10,
20241223,597,615,677,567,1561895,966516067,00,0.00,N,5,-1,
20241216,598,632,651,577,378666,234387335,00,0.00,N,5,-50,
20241209,648,586,648,535,646190,373001103,00,0.00,N,2,61,
20241202,587,606,618,552,1043100,610715987,00,0.00,N,5,-30,
20241125,617,625,644,591,473447,292953889,00,0.00,N,5,-8,
20241118,625,622,635,605,693286,426844945,00,0.00,N,2,3,
20241111,622,690,698,619,1275377,825645677,00,0.00,N,5,-76,
20241104,698,680,709,671,435482,298533374,00,0.00,N,2,16,
20241028,682,677,691,665,424927,287498034,00,0.00,N,2,5,
20241021,677,705,714,667,922425,636285091,00,0.00,N,5,-29,
20241014,706,710,724,701,587225,416767638,00,0.00,N,5,-4,
20241007,710,741,741,704,1480726,1070079854,00,0.00,N,5,-38,
20240930,748,709,913,699,12299669,10121745694,00,0.00,N,2,34,
20240923,714,753,753,704,490721,351647260,00,0.00,N,5,-39,
20240919,753,732,763,711,165133,121056005,00,0.00,N,2,21,
20240909,732,707,738,702,499791,357010459,00,0.00,N,2,3,
20240902,729,740,795,713,934382,707335077,00,0.00,N,5,-11,
20240826,740,798,800,720,706256,528060729,00,0.00,N,5,-61,
20240819,801,801,812,771,555398,439796476,00,0.00,N,2,4,
20240812,797,782,827,777,869397,701438636,00,0.00,N,2,17,
20240805,780,746,789,700,1132303,833197661,00,0.00,N,2,10,
20240729,770,754,790,746,480789,367538436,00,0.00,N,2,8,
20240722,762,768,779,732,729066,550427345,00,0.00,N,5,-7,
20240715,769,743,802,737,1420015,1086684368,00,0.00,N,2,26,
20240708,743,752,755,722,1421018,1042845146,00,0.00,N,5,-10,
20240701,753,811,824,744,1377980,1057450146,00,0.00,N,5,-58,
20240624,811,805,820,772,874659,704342371,00,0.00,N,2,6,
20240617,805,836,836,760,1296514,1028344685,00,0.00,N,5,-31,
20240610,836,870,870,820,481842,404867004,00,0.00,N,5,-24,
20240603,860,860,901,839,918838,805199460,00,0.00,N,2,3,
20240527,857,839,880,814,1051512,897205639,00,0.00,N,2,14,
20240520,843,900,907,828,1027670,889803092,00,0.00,N,5,-61,
20240513,904,929,962,873,928858,855342349,00,0.00,N,5,-25,
20240507,929,917,929,902,483269,443099103,00,0.00,N,2,12,
20240429,917,833,917,796,1071807,921118092,00,0.00,N,2,115,
20240422,802,750,820,732,886346,687964617,00,0.00,N,2,56,
20240415,746,820,820,727,981587,754477361,00,0.00,N,5,-74,
20240408,820,850,850,793,677425,551761483,00,0.00,N,5,-30,
20240401,850,875,886,832,399153,341181036,00,0.00,N,5,-35,
20240325,885,901,924,865,568756,502830761,00,0.00,N,5,-29,
20240318,914,880,935,873,554305,500740372,00,0.00,N,2,25,
20240311,889,880,908,860,440436,389241384,00,0.00,N,5,-1,
20240304,890,876,893,833,483141,413910929,00,0.00,N,2,6,
20240226,884,880,890,833,828818,704092901,00,0.00,N,5,-4,
20240219,888,902,910,870,543269,481847605,00,0.00,N,5,-13,
20240213,901,906,925,886,449437,406341906,00,0.00,N,5,-12,
20240205,913,954,958,899,390383,358280354,00,0.00,N,5,-41,
20240129,954,969,982,926,696303,661156941,00,0.00,N,5,-19,
20240122,973,995,1022,965,772843,762303062,00,0.00,N,5,-24,
20240115,997,1013,1031,946,535488,534105331,00,0.00,N,5,-36,
20240108,1033,998,1149,992,2756721,2960536350,00,0.00,N,2,25,
20240102,1008,991,1042,983,512893,516749826,00,0.00,N,2,10,
20231226,998,975,1008,942,570933,552546439,00,0.00,N,2,28,
20231218,970,1009,1019,963,738288,731542251,00,0.00,N,5,-34,
20231211,1004,1074,1074,973,1518062,1538672607,00,0.00,N,5,-63,
20231204,1067,1100,1171,1037,2042915,2243047548,00,0.00,N,5,-33,
20231127,1100,1114,1196,1071,3263667,3739084049,00,0.00,N,5,-5,
20231120,1105,1030,1140,1020,1422662,1553322330,00,0.00,N,2,82,
20231113,1023,1043,1069,970,892652,905806536,00,0.00,N,5,-14,
20231106,1037,976,1180,951,5787948,6275803199,00,0.00,N,2,63,
20231030,974,918,980,889,616704,569789288,00,0.00,N,2,56,
20231023,918,833,944,833,1000272,889557135,00,0.00,N,2,5,
20231016,913,990,1069,913,1926301,1921196239,00,0.00,N,5,-87,
20231010,1000,1020,1030,978,577570,575371884,00,0.00,N,5,-20,
20231004,1020,1003,1070,968,1212263,1225711220,00,0.00,N,5,-3,
20230925,1023,1040,1072,1003,869464,896990381,00,0.00,N,5,-35,
20230918,1058,1130,1265,1040,6801992,7930169071,00,0.00,N,5,-72,
20230911,1130,1125,1169,1110,766589,868501078,00,0.00,N,2,3,
20230904,1127,1142,1150,1103,757113,849872392,00,0.00,N,5,-16,
20230828,1143,1150,1208,1120,1010629,1181121835,00,0.00,N,5,-5,
20230821,1148,1105,1160,1087,1096968,1228007386,00,0.00,N,2,38,
20230814,1110,1253,1263,1081,2428060,2789272231,00,0.00,N,5,-154,
20230807,1264,1315,1333,1188,4059236,5084808266,00,0.00,N,5,-70,
20230731,1334,1380,1488,1299,5491684,7622992524,00,0.00,N,5,-39,
20230724,1373,1445,1495,1239,6886941,9421223107,00,0.00,N,5,-81,
20230717,1454,1504,1593,1331,23290331,34146939457,00,0.00,N,5,-49,
20230710,1503,1170,1580,1170,27785828,40708388244,00,0.00,N,2,327,
20230703,1176,1246,1249,1164,1456048,1747074115,00,0.00,N,5,-75,
20230626,1251,1190,1320,1185,3230349,4079373176,00,0.00,N,2,48,
20230619,1203,1190,1239,1178,1124239,1352070555,00,0.00,N,2,9,
20230612,1194,1255,1255,1156,1298968,1565378921,00,0.00,N,5,-61,
20230605,1255,1251,1261,1227,844862,1051913270,00,0.00,N,2,3,
20230530,1252,1290,1301,1210,1542902,1907392961,00,0.00,N,5,-25,
20230522,1277,1224,1298,1207,2228411,2772391156,00,0.00,N,2,75,
20230515,1202,1128,1230,1093,1688633,1971532311,00,0.00,N,2,74,
20230508,1128,1146,1189,1117,795159,917906544,00,0.00,N,5,-18,
20230502,1146,1117,1164,1117,396965,451508345,00,0.00,N,2,18,
20230424,1128,1209,1210,1111,1145680,1307821184,00,0.00,N,5,-83,
20230417,1211,1270,1297,1202,1277775,1596790823,00,0.00,N,5,-46,
20230410,1257,1274,1292,1201,1745267,2154268644,00,0.00,N,5,-18,
20230403,1275,1263,1331,1261,1561237,2031081480,00,0.00,N,2,12,
20230327,1263,1284,1285,1228,1175748,1478587101,00,0.00,N,5,-11,
20230320,1274,1279,1380,1199,2443582,3100615390,00,0.00,N,2,11,
20230313,1263,1266,1298,1200,1623095,2027175210,00,0.00,N,5,-25,
20230306,1288,1405,1442,1285,2080521,2829775958,00,0.00,N,5,-121,
20230227,1409,1447,1450,1350,1972669,2757071277,00,0.00,N,5,-43,
20230220,1452,1520,1529,1417,2850214,4176070521,00,0.00,N,5,-68,
20230213,1520,1498,1675,1433,12141487,18971085941,00,0.00,N,2,31,
20230206,1489,1724,1742,1485,13712696,21536458988,00,0.00,N,5,-244,
20230130,1733,1785,1964,1705,23907401,43642849010,00,0.00,N,5,-52,
20230125,1785,1763,1835,1680,10164328,17879128414,00,0.00,N,2,20,
20230116,1765,1525,2060,1520,107386252,193649003270,00,0.00,N,2,245,
20230109,1520,1475,1715,1415,67511045,106726749175,00,0.00,N,2,30,
20230102,1490,1070,1595,1060,111879421,161038249705,00,0.00,N,2,420,
20221226,1070,1060,1215,1020,9711136,11052530520,00,0.00,N,2,5,
20221219,1065,1190,1230,1050,4308032,4920160810,00,0.00,N,5,-140,
20221212,1205,1130,1380,1125,30847885,38608311455,00,0.00,N,2,85,
20221205,1120,1070,1170,1035,4710707,5203863590,00,0.00,N,2,50,
20221128,1070,1110,1140,1025,2657247,2864004925,00,0.00,N,5,-40,
20221121,1110,1185,1225,1070,5291789,6028591815,00,0.00,N,5,-75,
20221114,1185,1310,1330,1180,2616007,3275246145,00,0.00,N,5,-120,
20221107,1305,1300,1520,1245,5791236,7971214750,00,0.00,N,2,10,
20221031,1295,1615,1695,1250,2618173,3613482370,00,0.00,N,5,-375,
20221024,1670,1860,1950,1670,830052,1501888565,00,0.00,N,5,-190,
20221017,1860,1815,2125,1760,1435442,2870115540,00,0.00,N,2,40,
20221011,1820,2050,2100,1690,801311,1488726895,00,0.00,N,5,-280,
20221004,2100,2045,2195,2005,818924,1708191240,00,0.00,N,2,90,
20220926,2010,2385,2440,1980,1134051,2489720915,00,0.00,N,5,-420,
20220919,2430,2460,2645,2355,2415744,6034331100,00,0.00,N,5,-10,
20220913,2440,2300,2785,2255,8039158,20160869985,00,0.00,N,2,140,
20220905,2300,2300,2580,2270,3779929,9082687825,00,0.00,N,3,0,
20220829,2300,2300,2590,2220,2894448,6900079360,00,0.00,N,5,-50,
20220822,2350,2295,2420,2245,1060934,2468305370,00,0.00,N,2,35,
20220816,2315,2235,2400,2205,1235388,2841828640,00,0.00,N,2,75,
20220808,2240,2245,2445,2205,1667113,3815337610,00,0.00,N,5,-5,
20220801,2245,2135,2480,2120,3824032,8847146635,00,0.00,N,2,115,
20220725,2130,2295,2410,2100,1723507,3869353345,00,0.00,N,5,-170,
20220718,2300,2400,2880,2265,14645714,38826226730,00,0.00,N,5,-65,
20220711,2365,2470,2645,2205,2371950,5614347125,00,0.00,N,5,-105,
20220704,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220627,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220620,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220613,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220607,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220530,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220523,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220516,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220509,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220502,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220425,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220418,2470,2470,2470,2470,0,0,00,0.00,N,3,0,
20220411,2470,2405,2470,2346,199374,480379025,00,0.00,N,2,60,
20220404,2410,2308,2416,2292,149937,353027265,00,0.00,N,2,102,
20220328,2308,2319,2325,2265,29907,68503815,00,0.00,N,2,26,
20220321,2282,2292,2335,2255,36592,84393050,00,0.00,N,3,0,
20220314,2282,2287,2292,2255,8158,18516065,00,0.00,N,2,6,
20220307,2276,2255,2282,2244,35876,80856975,00,0.00,N,2,21,
20220228,2255,2271,2271,2244,42385,95584315,00,0.00,N,5,-16,
20220221,2271,2287,2298,2255,47884,108288260,00,0.00,N,3,0,
20220214,2271,2292,2298,2260,10527,23873030,00,0.00,N,5,-11,
20220207,2282,2292,2292,2255,27762,63169465,00,0.00,N,3,0,
20220203,2282,2292,2292,2265,9151,20873315,00,0.00,N,2,6,
20220124,2276,2330,2330,2249,53704,121484195,00,0.00,N,5,-11,
20220117,2287,2265,2308,2255,32356,73288605,00,0.00,N,2,32,
20220110,2255,2298,2405,2255,250130,579428605,00,0.00,N,5,-5,
20220103,2260,2330,2437,2244,367499,862267035,00,0.00,N,5,-11,
20211227,2271,2292,2362,2260,38403,88028505,00,0.00,N,3,0,
20211220,2271,2287,2319,2255,29287,66617030,00,0.00,N,5,-16,
20211213,2287,2271,2319,2271,12282,28071410,00,0.00,N,2,16,
20211206,2271,2292,2325,2260,17071,39044445,00,0.00,N,5,-32,
20211129,2303,2330,2330,2249,62828,142776150,00,0.00,N,5,-5,
20211122,2308,2308,2335,2244,19380,44231415,00,0.00,N,5,-11,
20211115,2319,2330,2330,2260,16544,38061270,00,0.00,N,2,5,
20211108,2314,2292,2351,2239,78686,179246070,00,0.00,N,2,22,
20211101,2292,2276,2335,2260,22698,51541995,00,0.00,N,5,-16,
20211025,2308,2346,2351,2282,68023,156989655,00,0.00,N,3,0,
20211018,2308,2330,2335,2271,30932,70795510,00,0.00,N,2,5,
20211012,2303,2335,2335,2244,19948,45096740,00,0.00,N,2,48,
20211005,2255,2351,2351,2244,60303,137206745,00,0.00,N,5,-96,
20210927,2351,2421,2421,2314,59085,138621730,00,0.00,N,5,-33,
20210923,2384,2384,2421,2362,35112,83565030,00,0.00,N,5,-5,
20210913,2389,2400,2432,2378,90357,216174290,00,0.00,N,5,-11,
20210906,2400,2432,2443,2389,122576,295101100,00,0.00,N,5,-5,
20210830,2405,2427,2475,2389,114751,277788725,00,0.00,N,3,0,
20210823,2405,2389,2448,2389,111091,267849730,00,0.00,N,3,0,
20210817,2405,2443,2443,2400,134810,326101060,00,0.00,N,5,-32,
20210809,2437,2491,2496,2416,326390,796517005,00,0.00,N,5,-43,
20210802,2480,2405,2738,2389,2767663,7151950265,00,0.00,N,2,91,
20210726,2389,2432,2443,2357,141582,339783965,00,0.00,N,2,16,
20210719,2373,2389,2443,2373,125364,300649600,00,0.00,N,5,-27,
20210712,2400,2325,2405,2319,176196,416546850,00,0.00,N,2,81,