KissMeData/373200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,722,707,728,661,1198661,832442029,00,0.00,N,2,8,
20250331,714,725,759,661,2041813,1441928142,00,0.00,N,5,-44,
20250324,758,807,811,721,3427818,2648336967,00,0.00,N,5,-45,
20250317,803,611,860,608,10925474,8081828907,00,0.00,N,2,193,
20250310,610,595,616,582,1407230,839295305,00,0.00,N,2,15,
20250304,595,604,616,585,1382811,830341541,00,0.00,N,5,-9,
20250224,604,582,620,565,2784665,1644428227,00,0.00,N,2,11,
20250217,593,600,637,584,3404316,2052888506,00,0.00,N,5,-7,
20250210,600,605,660,583,3577635,2201076683,00,0.00,N,5,-5,
20250203,605,615,636,590,2070185,1258218941,00,0.00,N,5,-10,
20250131,615,615,641,593,615632,379239180,00,0.00,N,2,9,
20250120,606,630,636,577,2794185,1663687355,00,0.00,N,5,-24,
20250113,630,628,658,600,1610455,1020684420,00,0.00,N,2,2,
20250106,628,634,662,623,2082556,1328250815,00,0.00,N,3,0,
20241230,628,637,658,611,1409241,888714815,00,0.00,N,5,-14,
20241223,642,627,689,570,6683564,4155918449,00,0.00,N,2,15,
20241216,627,700,700,587,6717400,4170409864,00,0.00,N,5,-76,
20241209,703,840,846,668,8854441,6551193216,00,0.00,N,5,-130,
20241202,833,624,951,582,16518669,13037489816,00,0.00,N,2,209,
20241125,624,587,635,565,3248108,1939049715,00,0.00,N,2,38,
20241118,586,586,624,561,2897830,1703455984,00,0.00,N,5,-11,
20241111,597,614,643,570,3524458,2130666887,00,0.00,N,5,-17,
20241104,614,640,670,579,3096546,1898073427,00,0.00,N,5,-26,
20241028,640,654,697,625,5091494,3285464055,00,0.00,N,5,-14,
20241021,654,610,719,600,12666644,8245619600,00,0.00,N,2,45,
20241014,609,439,648,410,28973055,15420031958,00,0.00,N,2,176,
20241007,433,521,526,418,6529183,3056775813,00,0.00,N,5,-86,
20240930,519,587,595,519,1974754,1085627807,00,0.00,N,5,-67,
20240923,586,654,654,574,4526518,2764356201,00,0.00,N,5,-68,
20240919,654,699,699,647,954924,635725010,00,0.00,N,5,-27,
20240909,681,680,714,630,3122663,2096051805,00,0.00,N,5,-7,
20240902,688,720,730,653,4667113,3235626179,00,0.00,N,5,-19,
20240826,707,725,753,635,5976539,4098738750,00,0.00,N,5,-29,
20240819,736,656,738,534,16255394,10560582121,00,0.00,N,2,100,
20240812,636,736,835,545,26807390,18876158358,00,0.00,N,5,-88,
20240805,724,1545,1599,665,107659716,86960908238,00,0.00,N,5,-826,
20240729,1550,1615,1705,1528,6586617,10738167820,00,0.00,N,5,-29,
20240722,1579,1549,1739,1530,11234338,18463257285,00,0.00,N,2,55,
20240715,1524,1659,1850,1461,10943037,18222908040,00,0.00,N,5,-122,
20240708,1646,1545,1700,1491,9876591,15648832395,00,0.00,N,2,132,
20240701,1514,1502,1690,1485,9227368,14563566913,00,0.00,N,2,44,
20240624,1470,1490,1649,1426,6301180,9645395509,00,0.00,N,5,-20,
20240617,1490,1443,1630,1427,6578361,10056256897,00,0.00,N,2,74,
20240610,1416,1725,2100,1365,30649607,52508377688,00,0.00,N,5,-278,
20240603,1694,1550,1718,1530,6186349,10048809443,00,0.00,N,2,145,
20240527,1549,1623,1687,1492,8662470,13715191461,00,0.00,N,5,-121,
20240520,1670,1849,1962,1548,16022665,27927401064,00,0.00,N,5,-161,
20240513,1831,1385,1898,1368,24543647,42031242695,00,0.00,N,2,447,
20240507,1384,1332,1391,1256,3068729,4037609757,00,0.00,N,2,91,
20240429,1293,1377,1403,1277,3781641,4985067878,00,0.00,N,5,-83,
20240422,1376,1399,1600,1313,13065296,19231120151,00,0.00,N,2,1,
20240415,1375,1402,1449,1266,7398990,10045070651,00,0.00,N,5,-56,
20240408,1431,1512,1553,1400,8119597,11953028067,00,0.00,N,5,-79,
20240401,1510,1349,1539,1285,14859963,21025862760,00,0.00,N,2,160,
20240325,1350,1100,1510,1087,38245099,50116106981,00,0.00,N,2,130,
20240318,1220,1992,2060,1101,18984442,26763334589,00,0.00,N,5,-767,
20240311,1987,1491,2110,1462,11101330,21023874213,00,0.00,N,2,496,
20240304,1491,1721,1789,1433,2054856,3288845166,00,0.00,N,5,-230,
20240226,1721,1796,2080,1525,18743529,35058552781,00,0.00,N,5,-75,
20240219,1796,1074,2270,968,28446829,43369437834,00,0.00,N,2,747,
20240213,1049,1496,1531,947,42575347,46252090320,00,0.00,N,5,-480,
20240205,1529,1391,1544,1289,7557311,10995696100,00,0.00,N,2,178,
20240129,1351,1751,2016,1053,21400024,31685620195,00,0.00,N,5,-413,
20240122,1764,1736,1811,1611,4595230,8034337830,00,0.00,N,2,33,
20240115,1731,1751,1824,1646,3977667,6897354770,00,0.00,N,5,-20,
20240108,1751,1791,1886,1711,8762113,15695093150,00,0.00,N,5,-38,
20240102,1789,1826,1884,1714,2444477,4400604470,00,0.00,N,5,-17,
20231226,1806,1739,1859,1641,4188131,7523354680,00,0.00,N,2,102,
20231218,1704,1531,1814,1526,4367287,7387350770,00,0.00,N,2,163,
20231211,1541,1691,1739,1509,6204083,9864514190,00,0.00,N,5,-183,
20231204,1724,1836,2049,1724,12294038,23162821600,00,0.00,N,5,-137,
20231127,1861,1724,1909,1596,9712945,17421308500,00,0.00,N,2,120,
20231120,1741,1754,1809,1536,4611482,7734061380,00,0.00,N,5,-35,
20231113,1776,1909,1909,1686,3662020,6628787750,00,0.00,N,5,-90,
20231106,1866,1794,1929,1599,7035868,12525327370,00,0.00,N,2,70,
20231030,1796,1554,1869,1541,10401583,17967845460,00,0.00,N,2,235,
20231023,1561,1539,1646,1511,6581417,10393758210,00,0.00,N,2,22,
20231016,1539,1584,1696,1466,12576775,19914812910,00,0.00,N,5,-57,
20231010,1596,1524,1619,1376,13206162,20187751740,00,0.00,N,2,75,
20231004,1521,1524,1794,1424,36334349,60045418130,00,0.00,N,5,-28,
20230925,1549,1554,1791,1245,19746115,30290040815,00,0.00,N,5,-25,
20230918,1574,1534,1806,1456,38147229,63354278890,00,0.00,N,2,35,
20230911,1539,1218,1686,1218,58035038,90048946145,00,0.00,N,2,323,
20230904,1216,1199,1324,1184,8456752,10566970295,00,0.00,N,2,7,
20230828,1209,1098,1474,1086,51925591,68591682935,00,0.00,N,2,110,
20230821,1099,1034,1289,1012,13446051,15883450530,00,0.00,N,2,61,
20230814,1038,1155,1180,1014,1678556,1806303410,00,0.00,N,5,-121,
20230807,1159,1276,1279,1143,2601531,3101079305,00,0.00,N,5,-115,
20230731,1274,1185,1361,1121,7441868,9286428535,00,0.00,N,2,89,
20230724,1185,1243,1254,1033,4230222,4839631805,00,0.00,N,5,-58,
20230717,1243,1341,1411,1205,3053905,3976412610,00,0.00,N,5,-96,
20230710,1339,1386,1449,1324,3324385,4602141910,00,0.00,N,5,-60,
20230703,1399,1574,1659,1366,9326843,14254923440,00,0.00,N,5,-162,
20230626,1561,1474,1766,1311,88239832,142982324790,00,0.00,N,2,82,
20230619,1479,1519,1716,1474,52558523,85640399210,00,0.00,N,5,-47,
20230612,1526,1624,1811,1509,64263772,108348391820,00,0.00,N,5,-48,
20230605,1574,1521,1869,1394,98911346,160466907930,00,0.00,N,2,45,
20230530,1529,1156,1529,1143,64456701,91148291115,00,0.00,N,2,374,
20230522,1155,1225,1296,1154,3512511,4274402050,00,0.00,N,5,-64,
20230515,1219,1188,1243,1140,2738060,3267549470,00,0.00,N,2,33,
20230508,1186,1256,1291,1183,2259471,2782095065,00,0.00,N,5,-63,
20230502,1249,1284,1324,1249,1278775,1637018770,00,0.00,N,5,-10,
20230424,1259,1339,1381,1254,2474376,3227430870,00,0.00,N,5,-82,
20230417,1341,1436,1456,1336,3732410,5224333470,00,0.00,N,5,-93,
20230410,1434,1599,1599,1416,12021020,17497853610,00,0.00,N,5,-150,
20230403,1584,1684,1759,1571,4001008,6668948930,00,0.00,N,5,-100,
20230327,1684,1884,1884,1651,5267191,9270774730,00,0.00,N,5,-175,
20230320,1859,1974,2236,1799,25767708,52257683040,00,0.00,N,5,-75,
20230313,1934,1861,2061,1739,20848387,40068217290,00,0.00,N,2,30,
20230306,1904,2116,2331,1849,59247628,127492300690,00,0.00,N,5,-212,
20230227,2116,2253,2513,2081,44287416,101578075940,00,0.00,N,5,-55,
20230220,2171,1999,2248,1944,51642066,108706650430,00,0.00,N,2,177,
20230213,1994,2086,2226,1924,26420089,55256737790,00,0.00,N,5,-117,
20230206,2111,1639,2611,1609,223105986,481643443500,00,0.00,N,2,500,
20230130,1611,1376,1734,1314,44953843,72125252870,00,0.00,N,2,240,
20230125,1371,1376,1411,1334,2129685,2935296370,00,0.00,N,2,20,
20230116,1351,1429,1496,1294,6868061,9676761440,00,0.00,N,5,-65,
20230109,1416,1210,1569,1209,44395952,65036519315,00,0.00,N,2,207,
20230102,1209,1324,1336,1170,3861342,4743420940,00,0.00,N,5,-125,
20221226,1334,1371,1399,1311,2255260,3045384850,00,0.00,N,5,-25,
20221219,1359,1569,1656,1349,5960996,8847298890,00,0.00,N,5,-227,
20221212,1586,1796,1911,1581,16003020,28493997890,00,0.00,N,5,-193,
20221205,1779,1859,1989,1604,41783392,75807290940,00,0.00,N,5,-7,
20221128,1786,2006,2341,1776,76576030,161224098890,00,0.00,N,5,-220,
20221121,2006,1514,2148,1514,145664613,279725585300,00,0.00,N,2,517,
20221114,1489,1449,1561,1396,8027098,11911536800,00,0.00,N,2,60,
20221107,1429,1294,1484,1281,13111796,18385764620,00,0.00,N,2,153,
20221031,1276,1319,1359,1251,2653668,3477560880,00,0.00,N,5,-38,
20221024,1314,1404,1436,1276,4855885,6525799450,00,0.00,N,5,-67,
20221017,1381,1294,1779,1274,36975662,60684611350,00,0.00,N,2,30,
20221011,1351,1561,1571,1286,3155394,4505204400,00,0.00,N,5,-235,
20221004,1586,1569,1684,1491,8379259,13386557930,00,0.00,N,2,17,
20220926,1569,1656,1841,1541,21776501,36749379050,00,0.00,N,5,-72,
20220919,1641,1664,1781,1516,17660904,29371896460,00,0.00,N,5,-10,
20220913,1651,1719,1824,1629,13912247,24185903090,00,0.00,N,5,-68,
20220905,1719,1564,2021,1446,62480353,112190192090,00,0.00,N,2,155,
20220829,1564,1476,1861,1434,31020243,54163899620,00,0.00,N,2,18,
20220822,1546,1706,1734,1544,2420337,3896670860,00,0.00,N,5,-178,
20220816,1724,1809,1866,1724,3500505,6220997760,00,0.00,N,5,-85,
20220808,1809,1851,1924,1764,4379815,8016253520,00,0.00,N,5,-60,
20220801,1869,2014,2014,1819,7313511,13945199730,00,0.00,N,5,-145,
20220725,2014,1874,2106,1786,16583874,32444242120,00,0.00,N,2,103,
20220718,1911,1891,2133,1724,40761189,80130685500,00,0.00,N,2,97,
20220711,1814,2511,2548,1809,27403366,59606936920,00,0.00,N,5,-722,
20220704,2536,1806,2848,1666,78438502,180787589050,00,0.00,N,2,732,
20220627,1804,1699,2138,1679,46281666,92017270870,00,0.00,N,2,90,
20220620,1714,2373,2523,1654,64506655,142242315790,00,0.00,N,5,-984,
20220613,2698,2923,3198,2561,30911115,90020815380,00,0.00,N,5,-400,
20220607,3098,4123,4447,2973,19616601,73508227650,00,0.00,N,5,-1100,
20220530,4198,3610,4372,3448,30537044,120697402750,00,0.00,N,2,588,
20220523,3610,4497,5097,3573,74058671,311456372350,00,0.00,N,5,-1000,
20220516,4610,2548,4610,2511,75779362,296240946650,00,0.00,N,2,1987,
20220509,2623,2273,2798,2089,26773664,66162111740,00,0.00,N,2,437,
20220502,2186,1981,2196,1979,14573525,30524206930,00,0.00,N,2,167,
20220425,2019,1924,2823,1816,109421181,251943747550,00,0.00,N,2,200,
20220418,1819,1069,1819,1007,116780001,166932326775,00,0.00,N,2,759,
20220411,1060,1037,1244,980,98311709,107599741820,00,0.00,N,2,128,
20220404,932,600,932,592,141492625,113394479350,00,0.00,N,2,322,
20220328,610,599,612,574,824860,484462555,00,0.00,N,2,11,
20220321,599,547,687,547,3518386,2124161085,00,0.00,N,2,47,
20220314,2210,2180,2270,2130,163565,354518510,00,0.00,N,2,30,
20220307,2180,2120,2205,2115,104410,225406175,00,0.00,N,2,10,
20220228,2170,2160,2230,2105,154176,330716735,00,0.00,N,2,15,
20220221,2155,2185,2475,2130,881975,2013123220,00,0.00,N,5,-60,
20220214,2215,2395,2395,2110,525902,1166653125,00,0.00,N,5,-205,
20220207,2420,2490,2570,2365,252473,609865770,00,0.00,N,5,-65,
20220203,2485,2570,2650,2410,330854,832421250,00,0.00,N,5,-70,
20220124,2555,2840,2860,2300,905980,2315124215,00,0.00,N,5,-415,
20220117,2970,2320,3270,2260,13420759,38196902325,00,0.00,N,2,610,
20220110,2360,2685,2790,2340,480885,1233401720,00,0.00,N,5,-260,
20220103,2620,2345,2870,2345,1067837,2726656340,00,0.00,N,2,245,
20211227,2375,2325,2435,2310,66272,156657905,00,0.00,N,2,30,
20211220,2345,2345,2385,2300,86051,199996730,00,0.00,N,5,-35,
20211213,2380,2470,2515,2325,161137,388328450,00,0.00,N,5,-90,
20211206,2470,2490,2545,2350,229623,560051305,00,0.00,N,2,100,
20211129,2370,2475,2540,2300,292397,709160615,00,0.00,N,5,-105,
20211122,2475,2680,2725,2465,479208,1249976720,00,0.00,N,5,-175,
20211115,2650,2370,2690,2350,674057,1720773785,00,0.00,N,2,250,
20211108,2400,2490,2500,2305,473049,1135598745,00,0.00,N,5,-65,
20211101,2465,2395,2540,2335,672563,1633479220,00,0.00,N,2,75,
20211025,2390,2345,2440,2210,266843,623872595,00,0.00,N,2,20,
20211018,2370,2300,2460,2250,507542,1204875965,00,0.00,N,2,45,
20211012,2325,2100,2330,2080,495873,1099837770,00,0.00,N,2,250,
20211005,2075,2390,2620,2075,1835914,4175164500,00,0.00,N,5,-315,
20210927,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210923,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210913,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210906,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210830,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210823,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210817,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210809,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210802,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210726,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210719,2390,2390,2390,2390,0,0,00,0.00,N,3,0,
20210712,2390,2278,2400,2278,426595,1003614885,00,0.00,N,2,102,