KissMeData/089230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,853,899,905,841,188729,166293820,00,0.00,N,5,-36,
20250217,889,886,908,875,137079,121865572,00,0.00,N,5,-6,
20250210,895,879,929,876,134810,121187848,00,0.00,N,2,4,
20250203,891,888,907,854,162168,143659833,00,0.00,N,5,-5,
20250131,896,880,917,880,6301,5687456,00,0.00,N,5,-4,
20250120,900,992,992,854,219892,200075920,00,0.00,N,5,-82,
20250113,982,985,1005,950,556942,546025213,00,0.00,N,5,-29,
20250106,1011,1020,1276,926,6872997,8073671277,00,0.00,N,2,64,
20241230,947,876,1100,863,1596914,1610228348,00,0.00,N,2,69,
20241223,878,922,945,871,136507,123760961,00,0.00,N,5,-44,
20241216,922,891,932,873,311624,281110783,00,0.00,N,2,22,
20241209,900,807,926,761,441698,364682381,00,0.00,N,2,68,
20241202,832,1033,1248,793,1267296,1216194130,00,0.00,N,5,-204,
20241125,1036,1128,1140,1015,366274,396992761,00,0.00,N,5,-57,
20241118,1093,990,1196,990,1406599,1533395593,00,0.00,N,2,98,
20241111,995,1188,1213,944,571102,607933729,00,0.00,N,5,-193,
20241104,1188,1248,1480,1155,1338349,1736469328,00,0.00,N,5,-60,
20241028,1248,1281,1333,1247,273270,350014972,00,0.00,N,5,-41,
20241021,1289,1360,1377,1283,306764,407316923,00,0.00,N,5,-88,
20241014,1377,1309,1448,1300,488987,666361961,00,0.00,N,2,54,
20241007,1323,1342,1342,1310,173168,229086396,00,0.00,N,5,-7,
20240930,1330,1342,1347,1301,167671,221915845,00,0.00,N,5,-12,
20240923,1342,1339,1369,1281,166808,223340042,00,0.00,N,5,-11,
20240919,1353,1362,1427,1341,36200,49361481,00,0.00,N,5,-9,
20240909,1362,1301,1449,1275,464524,625892603,00,0.00,N,2,12,
20240902,1350,1447,1447,1332,253200,346976582,00,0.00,N,5,-38,
20240826,1388,1434,1460,1347,206853,289579036,00,0.00,N,5,-47,
20240819,1435,1517,1523,1401,442134,650694067,00,0.00,N,5,-82,
20240812,1517,1453,1553,1453,322606,485853228,00,0.00,N,2,41,
20240805,1476,1457,1485,1303,467146,648680611,00,0.00,N,2,19,
20240729,1457,1468,1468,1359,460842,651559380,00,0.00,N,5,-11,
20240722,1468,1535,1566,1446,378072,558603525,00,0.00,N,5,-65,
20240715,1533,1586,1606,1507,434101,667900937,00,0.00,N,5,-52,
20240708,1585,1675,1700,1582,1068061,1730096468,00,0.00,N,5,-91,
20240701,1676,1805,2230,1650,7149224,13898737372,00,0.00,N,5,-72,
20240624,1748,1840,1900,1725,335353,603561009,00,0.00,N,5,-98,
20240617,1846,1926,2160,1820,822078,1602150126,00,0.00,N,5,-100,
20240610,1946,1882,1960,1806,285147,532158199,00,0.00,N,2,52,
20240603,1894,1930,2080,1875,171810,328999595,00,0.00,N,5,-36,
20240527,1930,2070,2100,1883,501972,993881032,00,0.00,N,5,-145,
20240520,2075,2025,2100,1930,510152,1015924836,00,0.00,N,2,30,
20240513,2045,2070,2070,1980,238021,478406981,00,0.00,N,5,-25,
20240507,2070,2055,2210,1970,533274,1091661433,00,0.00,N,2,65,
20240429,2005,2045,2140,1970,225308,454083595,00,0.00,N,5,-65,
20240422,2070,1985,2360,1915,480224,1011841330,00,0.00,N,2,85,
20240415,1985,2160,2190,1890,466237,951707341,00,0.00,N,5,-140,
20240408,2125,2105,2175,2055,256081,541250405,00,0.00,N,2,30,
20240401,2095,2075,2245,1998,767826,1610018917,00,0.00,N,5,-15,
20240325,2110,2090,2180,1980,534984,1119554025,00,0.00,N,2,85,
20240318,2025,1934,2125,1870,727259,1423427319,00,0.00,N,2,91,
20240311,1934,1814,1950,1752,994883,1850229698,00,0.00,N,2,118,
20240304,1816,2125,2250,1732,2210659,4315889142,00,0.00,N,5,-434,
20240226,2250,1905,2995,1757,10968629,29585878481,00,0.00,N,2,325,
20240219,1925,1915,2180,1842,828049,1627021735,00,0.00,N,2,10,
20240213,1915,2000,2250,1842,1004673,2025421165,00,0.00,N,5,-235,
20240205,2150,2150,2150,2150,0,0,00,0.00,N,3,0,
20240129,2150,2150,2150,2150,0,0,00,0.00,N,3,0,
20240122,2150,2150,2150,2150,0,0,00,0.00,N,3,0,
20240115,2150,2070,2240,2030,455128,959648793,00,0.00,N,2,80,
20240108,2070,2070,2220,2020,356173,751647649,00,0.00,N,2,30,
20240102,2040,2010,2150,2010,255775,529299367,00,0.00,N,2,30,
20231226,2010,1970,2090,1850,410420,811174629,00,0.00,N,2,40,
20231218,1970,2100,2300,1950,863966,1852519046,00,0.00,N,5,-130,
20231211,2100,2150,2200,2050,408617,865355681,00,0.00,N,5,-50,
20231204,2150,2130,2450,2070,3211429,7247621378,00,0.00,N,2,20,
20231127,2130,2140,2160,1940,1109953,2286978941,00,0.00,N,5,-50,
20231120,2180,2250,2420,2030,2720558,5980946116,00,0.00,N,5,-70,
20231113,2250,1560,2670,1540,21579451,46696314874,00,0.00,N,2,730,
20231106,1520,1640,1670,1500,493272,782700128,00,0.00,N,5,-110,
20231030,1630,1860,1860,1580,471497,794243391,00,0.00,N,5,-230,
20231023,1860,1970,2010,1800,244819,460432914,00,0.00,N,5,-120,
20231016,1980,1990,2020,1840,388028,742607889,00,0.00,N,5,-10,
20231010,1990,2020,2130,1960,247874,500669428,00,0.00,N,5,-90,
20231004,2080,2070,2180,1810,651833,1286419627,00,0.00,N,2,10,
20230925,2070,2090,2320,2010,371692,786295491,00,0.00,N,5,-10,
20230918,2080,2340,2340,1990,545692,1177098844,00,0.00,N,5,-100,
20230911,2180,2350,2420,2140,540451,1219749201,00,0.00,N,5,-160,
20230904,2340,2540,2610,2210,690824,1686220686,00,0.00,N,5,-210,
20230828,2550,2440,2640,2370,646322,1591164032,00,0.00,N,2,90,
20230821,2460,2770,2910,2330,858542,2244191411,00,0.00,N,5,-300,
20230814,2760,2830,2830,2440,897613,2374357006,00,0.00,N,5,-10,
20230807,2770,2660,2910,2630,809408,2245636790,00,0.00,N,2,140,
20230731,2630,2440,2740,2330,795817,2021888952,00,0.00,N,2,160,
20230724,2470,2570,2630,2090,937221,2182637185,00,0.00,N,5,-100,
20230717,2570,2740,2780,2570,550333,1465064543,00,0.00,N,5,-180,
20230710,2750,2740,2990,2730,680440,1926887728,00,0.00,N,2,10,
20230703,2740,2800,3070,2710,661782,1882146435,00,0.00,N,5,-70,
20230626,2810,2860,3110,2770,618121,1766911600,00,0.00,N,5,-50,
20230619,2860,2870,3000,2790,668746,1931675040,00,0.00,N,5,-30,
20230612,2890,2780,2950,2780,441991,1268441600,00,0.00,N,2,100,
20230605,2790,2910,2970,2780,342469,968033728,00,0.00,N,5,-110,
20230530,2900,2820,2970,2720,478253,1372175240,00,0.00,N,2,130,
20230522,2770,2930,3160,2740,933676,2747461894,00,0.00,N,5,-160,
20230515,2930,2880,3400,2680,1937608,5869208676,00,0.00,N,2,50,
20230508,2880,3040,3050,2810,670932,1941824954,00,0.00,N,5,-160,
20230502,3040,2670,3590,2670,3606787,11737324109,00,0.00,N,2,370,
20230424,2670,2940,3070,2660,937572,2656478296,00,0.00,N,5,-280,
20230417,2950,3530,3600,2870,1512167,4726855473,00,0.00,N,5,-620,
20230410,3570,3490,3940,3300,1832034,6683526470,00,0.00,N,2,80,
20230403,3490,2800,3640,2790,4137181,13524697494,00,0.00,N,2,690,
20230327,2800,2890,2980,2700,405003,1153891513,00,0.00,N,5,-80,
20230320,2880,2860,2960,2630,492371,1375325099,00,0.00,N,2,20,
20230313,2860,2720,2930,2700,560711,1572674574,00,0.00,N,2,180,
20230306,2680,2770,3050,2600,1050452,2938146974,00,0.00,N,5,-90,
20230227,2770,3130,3130,2750,635173,1866430090,00,0.00,N,5,-370,
20230220,3140,3450,3540,3130,510585,1674324351,00,0.00,N,5,-310,
20230213,3450,3720,3730,3440,282085,997309229,00,0.00,N,5,-240,
20230206,3690,3740,3890,3650,584879,2209967877,00,0.00,N,5,-50,
20230130,3740,3400,3760,3400,321436,1168814325,00,0.00,N,2,240,
20230125,3500,3440,3700,3340,422913,1487045105,00,0.00,N,2,70,
20230116,3430,3630,3720,3400,279857,990038489,00,0.00,N,5,-180,
20230109,3610,3230,3790,3230,1344197,4800961123,00,0.00,N,2,450,
20230102,3160,3160,3760,3100,1316059,4496526862,00,0.00,N,2,10,
20221226,3150,3230,3250,3100,170508,540027152,00,0.00,N,5,-90,
20221219,3240,3570,3650,3210,345178,1169884391,00,0.00,N,5,-360,
20221212,3600,3390,4020,3300,1197028,4390017554,00,0.00,N,2,220,
20221205,3380,3600,3660,3360,296150,1031645703,00,0.00,N,5,-220,
20221128,3600,3690,3740,3500,175921,631780969,00,0.00,N,5,-100,
20221121,3700,3720,4090,3490,957689,3639779898,00,0.00,N,5,-20,
20221114,3720,3860,3930,3660,185464,702596859,00,0.00,N,5,-150,
20221107,3870,3770,4050,3610,264419,1012117100,00,0.00,N,2,100,
20221031,3770,3730,3860,3610,157841,585961172,00,0.00,N,2,60,
20221024,3710,3770,3900,3650,251361,948235510,00,0.00,N,5,-120,
20221017,3830,3330,4150,3280,986534,3709290151,00,0.00,N,2,340,
20221011,3490,3700,4120,3180,1258892,4666230717,00,0.00,N,5,-320,
20221004,3810,3600,4480,3600,641617,2551235840,00,0.00,N,2,220,
20220926,3590,4040,4120,3440,192854,725904151,00,0.00,N,5,-450,
20220919,4040,4170,4170,3950,180135,724668449,00,0.00,N,5,-130,
20220913,4170,4270,4440,4090,125173,525975023,00,0.00,N,5,-90,
20220905,4260,4320,4530,4110,191068,825718954,00,0.00,N,5,-240,
20220829,4500,4690,4740,4340,140294,641806851,00,0.00,N,5,-260,
20220822,4760,4970,5140,4520,351327,1701468592,00,0.00,N,5,-250,
20220816,5010,5170,5200,4860,163873,820363803,00,0.00,N,5,-140,
20220808,5150,5860,5950,5080,300927,1633964394,00,0.00,N,5,-430,
20220801,5580,5340,5870,5240,562069,3116349657,00,0.00,N,2,240,
20220725,5340,5500,5770,5110,400307,2181290782,00,0.00,N,5,-170,
20220718,5510,4960,5690,4780,1829956,9837962014,00,0.00,N,2,610,
20220711,4900,4530,4980,4530,207531,987871917,00,0.00,N,2,340,
20220704,4560,4510,5180,4250,611453,2893254550,00,0.00,N,2,10,
20220627,4550,4710,4850,4330,168989,787992733,00,0.00,N,5,-160,
20220620,4710,5170,5260,4510,332437,1609226194,00,0.00,N,5,-480,
20220613,5190,5400,5400,4880,449270,2273355337,00,0.00,N,5,-270,
20220607,5460,5650,5740,5400,193275,1063941634,00,0.00,N,5,-180,
20220530,5640,5650,6150,5430,773761,4461838680,00,0.00,N,5,-10,
20220523,5650,5820,5850,5550,207254,1176205565,00,0.00,N,5,-170,
20220516,5820,5860,6110,5800,127520,752330242,00,0.00,N,5,-40,
20220509,5860,6080,6100,5700,194671,1140478967,00,0.00,N,5,-180,
20220502,6040,6500,6500,5950,196084,1209327259,00,0.00,N,5,-70,
20220425,6110,6350,6780,6050,383163,2439303150,00,0.00,N,5,-380,
20220418,6490,6130,6650,5850,669057,4211034669,00,0.00,N,2,400,
20220411,6090,6270,6500,5890,359175,2208997996,00,0.00,N,5,-180,
20220404,6270,6280,6540,5990,289444,1805590462,00,0.00,N,2,40,
20220328,6230,5950,6300,5710,292783,1757414493,00,0.00,N,2,330,
20220321,5900,6300,6400,5160,1221529,7176764489,00,0.00,N,5,-360,
20220314,6260,6180,6320,6000,173728,1067507001,00,0.00,N,2,80,
20220307,6180,6240,6400,5810,270749,1651875109,00,0.00,N,5,-130,
20220228,6310,6600,6700,6280,252199,1623159719,00,0.00,N,5,-390,
20220221,6700,7340,7420,6440,495553,3441903905,00,0.00,N,5,-700,
20220214,740,695,799,675,13771879,10266347576,00,0.00,N,2,41,
20220207,699,615,754,585,37673216,26197500709,00,0.00,N,2,88,
20220203,611,576,696,568,18642919,12202007896,00,0.00,N,2,48,
20220124,563,545,629,485,12493456,6805421104,00,0.00,N,2,5,
20220117,558,594,600,531,5218247,2916432883,00,0.00,N,5,-35,
20220110,593,631,633,585,3862460,2335997270,00,0.00,N,5,-36,
20220103,629,650,677,620,3461648,2249382582,00,0.00,N,5,-16,
20211227,645,625,649,618,2470919,1560471858,00,0.00,N,2,15,
20211220,630,612,640,612,2803665,1753496806,00,0.00,N,5,-2,
20211213,632,668,688,618,4476861,2902321231,00,0.00,N,5,-34,
20211206,666,645,764,625,11128097,7746745188,00,0.00,N,2,20,
20211129,646,686,697,614,5501275,3562301101,00,0.00,N,5,-49,
20211122,695,680,716,656,6210239,4233819304,00,0.00,N,2,16,
20211115,679,733,745,677,4701575,3315204452,00,0.00,N,5,-54,
20211108,733,783,799,696,6045837,4472596593,00,0.00,N,5,-50,
20211101,783,811,844,768,4151733,3334513213,00,0.00,N,5,-32,
20211025,815,855,874,800,3457301,2922549792,00,0.00,N,5,-41,
20211018,856,820,883,800,5157071,4372764238,00,0.00,N,2,41,
20211012,815,790,826,768,2921831,2306791481,00,0.00,N,2,22,
20211005,793,839,839,768,6536831,5212896282,00,0.00,N,5,-46,
20210927,839,896,896,820,6063046,5192955138,00,0.00,N,5,-47,
20210923,886,888,903,868,2973994,2633380026,00,0.00,N,5,-10,
20210913,896,888,1070,865,67269485,66678086756,00,0.00,N,2,1,
20210906,895,940,983,859,5087989,4747424610,00,0.00,N,5,-44,
20210830,939,866,955,856,5982924,5416649825,00,0.00,N,2,79,
20210823,860,869,898,824,5696297,4972593460,00,0.00,N,5,-9,
20210817,869,943,947,860,8502744,7731083470,00,0.00,N,5,-70,
20210809,939,997,1010,926,7255019,6914482900,00,0.00,N,5,-56,
20210802,995,970,1010,939,5627728,5525287562,00,0.00,N,2,20,
20210726,975,1010,1025,955,10076823,9965635939,00,0.00,N,5,-35,
20210719,1010,1030,1075,1005,15780795,16411969145,00,0.00,N,5,-25,
20210712,1035,952,1080,951,27085242,27653858722,00,0.00,N,2,84,