KissMeData/025750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,900,938,992,898,5692408,5384872305,00,0.00,N,5,-50,
20250217,950,909,1060,875,11541141,11180655625,00,0.00,N,2,41,
20250210,909,848,929,848,5473189,4857532934,00,0.00,N,2,70,
20250203,839,968,997,825,10634359,9529944553,00,0.00,N,5,-167,
20250131,1006,1059,1110,1000,4475509,4677790472,00,0.00,N,5,-69,
20250120,1075,1031,1240,942,54207893,60828686605,00,0.00,N,2,70,
20250113,1005,926,1033,830,35365575,33309416951,00,0.00,N,2,145,
20250106,860,686,875,663,11861509,9471882451,00,0.00,N,2,199,
20241230,661,630,669,625,448061,291206016,00,0.00,N,2,23,
20241223,638,651,673,617,919092,587659111,00,0.00,N,5,-14,
20241216,652,658,681,621,2133004,1397426354,00,0.00,N,2,5,
20241209,647,605,670,569,1777385,1089612482,00,0.00,N,2,38,
20241202,609,661,664,598,952075,596957171,00,0.00,N,5,-51,
20241125,660,662,689,659,516603,345296561,00,0.00,N,5,-3,
20241118,663,666,676,644,441163,289873096,00,0.00,N,5,-4,
20241111,667,692,692,626,713183,461168411,00,0.00,N,5,-26,
20241104,693,685,721,670,224301,156332684,00,0.00,N,2,8,
20241028,685,683,704,677,287544,198649755,00,0.00,N,5,-2,
20241021,687,713,720,685,358372,250931973,00,0.00,N,5,-30,
20241014,717,716,732,712,233044,168152629,00,0.00,N,5,-6,
20241007,723,732,740,720,356877,260710429,00,0.00,N,5,-10,
20240930,733,737,737,720,248869,181451489,00,0.00,N,2,3,
20240923,730,708,740,705,404597,293693639,00,0.00,N,2,20,
20240919,710,688,717,680,339411,237533516,00,0.00,N,2,21,
20240909,689,675,699,646,412911,280302124,00,0.00,N,5,-4,
20240902,693,735,737,683,453210,319731305,00,0.00,N,5,-42,
20240826,735,742,750,729,292607,216594785,00,0.00,N,5,-7,
20240819,742,748,760,738,274706,205903023,00,0.00,N,5,-13,
20240812,755,705,762,704,366735,271024110,00,0.00,N,2,42,
20240805,713,744,751,636,803085,554576749,00,0.00,N,5,-39,
20240729,752,755,765,745,385327,290981164,00,0.00,N,3,0,
20240722,752,751,770,740,405071,304666201,00,0.00,N,2,1,
20240715,751,739,770,737,472415,354717143,00,0.00,N,2,12,
20240708,739,737,747,733,301349,222141000,00,0.00,N,2,2,
20240701,737,756,759,735,435994,324939253,00,0.00,N,5,-23,
20240624,760,770,776,750,281045,213662606,00,0.00,N,5,-12,
20240617,772,773,780,765,353278,271514003,00,0.00,N,5,-1,
20240610,773,772,783,766,494952,383288133,00,0.00,N,2,1,
20240603,772,769,779,757,523872,402034242,00,0.00,N,2,3,
20240527,769,783,789,758,599830,462378991,00,0.00,N,5,-15,
20240520,784,777,800,770,697732,550013992,00,0.00,N,2,8,
20240513,776,764,782,761,393618,303996483,00,0.00,N,2,10,
20240507,766,764,772,762,243988,186820258,00,0.00,N,2,2,
20240429,764,761,767,750,441926,335165156,00,0.00,N,2,12,
20240422,752,748,760,746,376116,282486672,00,0.00,N,2,5,
20240415,747,765,771,745,873468,663254261,00,0.00,N,5,-25,
20240408,772,767,776,761,397375,305456374,00,0.00,N,2,2,
20240401,770,785,793,769,756655,592391083,00,0.00,N,5,-15,
20240325,785,791,801,780,1049156,826562453,00,0.00,N,5,-6,
20240318,791,795,799,787,605336,478517949,00,0.00,N,5,-4,
20240311,795,797,805,788,538998,427230109,00,0.00,N,5,-2,
20240304,797,801,805,792,584604,465596812,00,0.00,N,5,-1,
20240226,798,806,831,795,652110,524248831,00,0.00,N,5,-10,
20240219,808,815,825,801,580224,471144051,00,0.00,N,5,-7,
20240213,815,812,818,804,372924,302086564,00,0.00,N,2,5,
20240205,810,812,812,800,395135,318296332,00,0.00,N,3,0,
20240129,810,820,823,795,878254,710172009,00,0.00,N,5,-10,
20240122,820,841,848,808,1218058,1006105237,00,0.00,N,5,-22,
20240115,842,865,868,836,806477,686483548,00,0.00,N,5,-22,
20240108,864,860,887,856,1210138,1054540986,00,0.00,N,2,4,
20240102,860,865,870,859,498421,430517184,00,0.00,N,5,-5,
20231226,865,861,866,857,381473,328531424,00,0.00,N,2,4,
20231218,861,859,873,859,689810,595840271,00,0.00,N,5,-3,
20231211,864,872,878,860,1004709,873619663,00,0.00,N,5,-8,
20231204,872,872,883,869,717082,626101242,00,0.00,N,2,1,
20231127,871,890,895,865,1621922,1428985324,00,0.00,N,5,-24,
20231120,895,870,1030,865,14030778,13607143479,00,0.00,N,2,25,
20231113,870,875,909,841,1697199,1481421460,00,0.00,N,5,-1,
20231106,871,881,885,864,732780,641510233,00,0.00,N,5,-9,
20231030,880,845,890,844,456943,392957143,00,0.00,N,2,22,
20231023,858,865,874,840,419259,358384563,00,0.00,N,5,-4,
20231016,862,881,949,852,1278157,1140094215,00,0.00,N,5,-32,
20231010,894,882,899,873,487064,431468311,00,0.00,N,2,12,
20231004,882,885,898,876,388109,342510259,00,0.00,N,5,-20,
20230925,902,903,912,878,561464,502531270,00,0.00,N,5,-10,
20230918,912,941,946,907,703567,651637328,00,0.00,N,5,-29,
20230911,941,946,950,928,564210,530145199,00,0.00,N,5,-5,
20230904,946,962,962,936,756532,716106451,00,0.00,N,5,-13,
20230828,959,946,990,944,755846,727473139,00,0.00,N,2,13,
20230821,946,990,997,937,919325,881406541,00,0.00,N,5,-53,
20230814,999,997,1001,947,687882,667366814,00,0.00,N,5,-3,
20230807,1002,977,1006,959,839044,825253330,00,0.00,N,2,25,
20230731,977,985,998,965,767552,754098085,00,0.00,N,5,-14,
20230724,991,1014,1015,920,2274362,2204497090,00,0.00,N,5,-26,
20230717,1017,1031,1054,1007,1544425,1587828116,00,0.00,N,5,-20,
20230710,1037,1031,1044,1021,1044927,1079150538,00,0.00,N,2,2,
20230703,1035,1080,1095,1028,1648887,1743188380,00,0.00,N,5,-45,
20230626,1080,1120,1120,1071,1338460,1462614899,00,0.00,N,5,-27,
20230619,1107,1082,1148,1073,3398920,3807362787,00,0.00,N,2,23,
20230612,1084,1112,1113,1065,1929102,2103561421,00,0.00,N,5,-48,
20230605,1132,1069,1141,1065,3091301,3428610861,00,0.00,N,2,63,
20230530,1069,1060,1126,1050,1304969,1399036978,00,0.00,N,2,7,
20230522,1062,1055,1155,1048,6198689,6832896794,00,0.00,N,2,17,
20230515,1045,1046,1047,1029,923898,958487394,00,0.00,N,5,-1,
20230508,1046,1044,1055,1037,752485,786275203,00,0.00,N,2,7,
20230502,1039,1040,1063,1030,815186,850943384,00,0.00,N,2,9,
20230424,1030,1086,1095,1016,1375551,1446186811,00,0.00,N,5,-54,
20230417,1084,1106,1140,1070,2055493,2287032646,00,0.00,N,5,-21,
20230410,1105,1072,1108,1042,1823806,1964036233,00,0.00,N,2,37,
20230403,1068,1063,1092,1001,2137310,2290754906,00,0.00,N,2,7,
20230327,1061,1053,1069,1033,1170379,1233252096,00,0.00,N,2,8,
20230320,1053,1062,1130,1043,2738757,2963482261,00,0.00,N,5,-9,
20230313,1062,1075,1090,1037,1537394,1622509395,00,0.00,N,5,-35,
20230306,1097,1115,1152,1060,1692037,1888900502,00,0.00,N,5,-20,
20230227,1117,1109,1118,1050,746658,822512394,00,0.00,N,2,4,
20230220,1113,1124,1169,1108,1462495,1659807200,00,0.00,N,5,-13,
20230213,1126,1135,1155,1111,1197184,1353855112,00,0.00,N,5,-14,
20230206,1140,1181,1181,1140,2069401,2412470402,00,0.00,N,5,-34,
20230130,1174,1169,1199,1143,4834338,5698725929,00,0.00,N,2,12,
20230125,1162,1147,1171,1137,1726355,1992426175,00,0.00,N,2,27,
20230116,1135,1115,1345,1105,26605569,33127899025,00,0.00,N,2,25,
20230109,1110,1075,1115,1070,1222590,1337874460,00,0.00,N,2,40,
20230102,1070,1025,1085,993,1320480,1358861366,00,0.00,N,2,45,
20221226,1025,1055,1065,1025,918771,957898235,00,0.00,N,5,-25,
20221219,1050,1145,1165,1045,1750263,1926185390,00,0.00,N,5,-95,
20221212,1145,1145,1165,1120,1219159,1392407945,00,0.00,N,3,0,
20221205,1145,1190,1205,1120,1619096,1878594450,00,0.00,N,5,-45,
20221128,1190,1210,1215,1160,2615195,3101760095,00,0.00,N,2,5,
20221121,1185,1185,1220,1100,4254768,4971329345,00,0.00,N,2,5,
20221114,1180,1165,1245,1145,6122383,7264926490,00,0.00,N,2,5,
20221107,1175,1055,1280,1050,19574205,23463704035,00,0.00,N,2,120,
20221031,1055,1060,1080,1030,1208780,1277547120,00,0.00,N,2,15,
20221024,1040,1045,1100,1030,2466387,2619462600,00,0.00,N,2,15,
20221017,1025,1000,1080,999,1189422,1242908940,00,0.00,N,2,5,
20221011,1020,1055,1060,983,1936239,1957700352,00,0.00,N,5,-60,
20221004,1080,1050,1100,1040,886081,952020350,00,0.00,N,2,50,
20220926,1030,1160,1170,1000,3340127,3576540885,00,0.00,N,5,-160,
20220919,1190,1300,1305,1185,1865214,2321469365,00,0.00,N,5,-110,
20220913,1300,1295,1355,1275,2228535,2948473735,00,0.00,N,2,20,
20220905,1280,1310,1365,1265,1823226,2371374205,00,0.00,N,5,-40,
20220829,1320,1355,1375,1315,1643179,2209109320,00,0.00,N,5,-80,
20220822,1400,1415,1460,1370,3021451,4254468535,00,0.00,N,5,-30,
20220816,1430,1450,1500,1405,2505677,3627455380,00,0.00,N,5,-20,
20220808,1450,1405,1450,1400,2375061,3398661470,00,0.00,N,2,45,
20220801,1405,1425,1440,1390,2500031,3527488500,00,0.00,N,5,-10,
20220725,1415,1360,1480,1360,4105290,5807335935,00,0.00,N,2,35,
20220718,1380,1310,1395,1305,1846250,2505536030,00,0.00,N,2,80,
20220711,1300,1330,1345,1265,1502810,1951657925,00,0.00,N,5,-30,
20220704,1330,1300,1425,1220,3287004,4322157495,00,0.00,N,2,45,
20220627,1285,1300,1375,1275,2029421,2699300380,00,0.00,N,3,0,
20220620,1285,1495,1505,1200,4104616,5403390450,00,0.00,N,5,-200,
20220613,1485,1570,1585,1420,3209625,4791863030,00,0.00,N,5,-135,
20220607,1620,1635,1780,1580,11683329,19804838355,00,0.00,N,5,-15,
20220530,1635,1625,1645,1615,1355660,2207541310,00,0.00,N,2,20,
20220523,1615,1620,1630,1580,1507282,2422525665,00,0.00,N,3,0,
20220516,1615,1625,1665,1575,1579227,2560564625,00,0.00,N,3,0,
20220509,1615,1750,1765,1575,3165041,5233873805,00,0.00,N,5,-155,
20220502,1770,1785,1835,1755,4286686,7719105155,00,0.00,N,5,-30,
20220425,1800,1735,1855,1735,9331494,16871199150,00,0.00,N,2,15,
20220418,1785,1735,1815,1715,5132559,9084878950,00,0.00,N,2,50,
20220411,1735,1735,1770,1690,2647799,4551652025,00,0.00,N,2,5,
20220404,1730,1815,1890,1720,9368943,16959603510,00,0.00,N,5,-35,
20220328,1765,1895,1920,1750,10536667,19327456145,00,0.00,N,5,-45,
20220321,1810,1735,1875,1690,23318524,42390351040,00,0.00,N,2,80,
20220314,1730,1775,1780,1695,6852764,11942141265,00,0.00,N,5,-40,
20220307,1770,1735,1770,1610,6915404,11767235050,00,0.00,N,2,100,
20220228,1670,1580,1715,1565,3738853,6180334760,00,0.00,N,2,95,
20220221,1575,1560,1620,1540,2970108,4685920165,00,0.00,N,5,-15,
20220214,1590,1560,1615,1505,3070146,4787503120,00,0.00,N,3,0,
20220207,1590,1590,1630,1560,2063843,3286488480,00,0.00,N,3,0,
20220203,1590,1520,1590,1520,846180,1317550835,00,0.00,N,2,85,
20220124,1505,1595,1605,1430,3427585,5162391890,00,0.00,N,5,-100,
20220117,1605,1720,1725,1580,2680870,4379065175,00,0.00,N,5,-110,
20220110,1715,1765,1860,1685,7590656,13306776715,00,0.00,N,5,-50,
20220103,1765,1690,1790,1670,6632180,11555514810,00,0.00,N,2,80,
20211227,1685,1660,1695,1650,1944849,3253366560,00,0.00,N,2,30,
20211220,1655,1655,1665,1600,1850164,3023301720,00,0.00,N,3,0,
20211213,1655,1715,1730,1640,2361073,3973640750,00,0.00,N,5,-55,
20211206,1710,1640,1740,1615,3991858,6743891835,00,0.00,N,2,65,
20211129,1645,1620,1665,1500,5440681,8653453295,00,0.00,N,5,-40,
20211122,1685,1765,1790,1680,4243779,7356333670,00,0.00,N,5,-85,
20211115,1770,1855,1870,1745,4488868,8099767750,00,0.00,N,5,-70,
20211108,1840,1840,1885,1760,6693703,12256389010,00,0.00,N,5,-5,
20211101,1845,1995,2010,1835,11354186,21937964905,00,0.00,N,5,-155,
20211025,2000,1925,2045,1910,22258694,44475713000,00,0.00,N,2,55,
20211018,1945,1825,2190,1780,98529564,200340940495,00,0.00,N,2,130,
20211012,1815,1685,1820,1665,2888079,5019083275,00,0.00,N,2,110,
20211005,1705,1795,1815,1665,5038218,8673974830,00,0.00,N,5,-115,
20210927,1820,1880,1945,1810,4918283,9219609840,00,0.00,N,5,-60,
20210923,1880,1880,1935,1865,1952909,3684572380,00,0.00,N,5,-25,
20210913,1905,1995,2000,1885,3667193,7121749710,00,0.00,N,5,-90,
20210906,1995,1995,2045,1935,8087156,16095786145,00,0.00,N,2,20,
20210830,1975,1930,2015,1905,6698824,13170950290,00,0.00,N,2,60,
20210823,1915,1785,1960,1765,7200773,13640861165,00,0.00,N,2,135,
20210817,1780,2025,2035,1780,8485736,16309608410,00,0.00,N,5,-255,
20210809,2035,2180,2210,1980,13395213,28320086035,00,0.00,N,5,-155,
20210802,2190,2300,2310,2155,30910881,68534444885,00,0.00,N,5,-130,
20210726,2320,2145,2460,2130,127778933,297517799700,00,0.00,N,2,190,
20210719,2130,2215,2245,2115,10282607,22359650935,00,0.00,N,5,-80,
20210712,2210,2055,2260,2050,21781753,47847566865,00,0.00,N,2,165,