KissMeData/039980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2935,3180,3250,2900,7974204,24917648840,00,0.00,N,5,-245,
20250217,3180,3115,3480,3115,31264611,103755535855,00,0.00,N,2,100,
20250210,3080,3180,3535,3065,32085724,107505023425,00,0.00,N,5,-125,
20250203,3205,3220,3730,3140,68462840,233768969045,00,0.00,N,2,10,
20250131,3195,3100,3285,3095,8645374,27674592790,00,0.00,N,2,90,
20250120,3105,2880,3370,2825,50230109,160947178100,00,0.00,N,2,245,
20250113,2860,3005,3070,2860,9623547,28549370365,00,0.00,N,5,-170,
20250106,3030,3165,3475,2985,33499934,110174133735,00,0.00,N,5,-50,
20241230,3080,2940,3175,2925,9263281,28488301615,00,0.00,N,2,90,
20241223,2990,3345,3550,2980,41356619,137346014125,00,0.00,N,5,-390,
20241216,3380,3440,3705,3060,88159546,301345670795,00,0.00,N,5,-30,
20241209,3410,2610,3660,2580,184954878,593835351245,00,0.00,N,2,660,
20241202,2750,2950,3260,2745,122761251,369705001415,00,0.00,N,5,-200,
20241125,2950,2210,3065,2190,120128100,342679420910,00,0.00,N,2,790,
20241118,2160,2160,2350,2110,9413892,20963793180,00,0.00,N,3,0,
20241111,2160,2520,2525,2025,15714878,35776330530,00,0.00,N,5,-350,
20241104,2510,2295,2665,2250,22121943,56266597570,00,0.00,N,2,215,
20241028,2295,2285,2560,2285,11238005,27357713205,00,0.00,N,5,-15,
20241021,2310,2365,2660,2200,11294761,27164962925,00,0.00,N,5,-75,
20241014,2385,2600,2675,2340,6567042,16572785780,00,0.00,N,5,-135,
20241007,2520,2545,2635,2510,4917478,12638622455,00,0.00,N,2,5,
20240930,2515,2845,2850,2495,6392379,16884726695,00,0.00,N,5,-290,
20240923,2805,2690,2955,2610,38138132,107303256650,00,0.00,N,2,105,
20240919,2700,2635,2825,2615,9109831,24856665255,00,0.00,N,2,70,
20240909,2630,2315,2870,2305,41864475,111674305625,00,0.00,N,2,225,
20240902,2405,2860,3130,2405,38104964,109949345930,00,0.00,N,5,-445,
20240826,2850,2460,3180,2400,99387996,287482235605,00,0.00,N,2,395,
20240819,2455,2300,2885,2210,42207946,113517951960,00,0.00,N,2,160,
20240812,2295,2270,2365,2115,5132969,11476922160,00,0.00,N,2,65,
20240805,2230,2200,2370,1925,9521755,20593866506,00,0.00,N,5,-90,
20240729,2320,2520,2640,2310,9702995,24127967280,00,0.00,N,5,-280,
20240722,2600,2865,2905,2590,14365779,39292144680,00,0.00,N,5,-275,
20240715,2875,2620,3280,2500,53853023,161360107440,00,0.00,N,2,295,
20240708,2580,2635,2785,2575,5990384,16075551110,00,0.00,N,5,-100,
20240701,2680,2945,3230,2680,17212683,51488593715,00,0.00,N,5,-235,
20240624,2915,2885,3060,2675,15910866,46029175490,00,0.00,N,2,35,
20240617,2880,3105,3200,2845,6692773,19785072400,00,0.00,N,5,-210,
20240610,3090,2970,3450,2800,34614387,109958597165,00,0.00,N,2,85,
20240603,3005,3210,3300,2940,14816763,46122949115,00,0.00,N,5,-210,
20240527,3215,3450,3895,3145,33410446,119322976175,00,0.00,N,5,-275,
20240520,3490,3525,3985,3060,45732753,164289936595,00,0.00,N,5,-55,
20240513,3545,3650,3885,3375,55834845,199575481150,00,0.00,N,5,-225,
20240507,3770,2800,4225,2790,395000257,1413452538490,00,0.00,N,2,1075,
20240429,2695,2120,2800,2065,173651124,432714101965,00,0.00,N,2,605,
20240422,2090,1677,2320,1636,131849247,272309108840,00,0.00,N,2,402,
20240415,1688,1939,1957,1640,12487853,22501488651,00,0.00,N,5,-304,
20240408,1992,2050,2120,1891,19466676,39225782602,00,0.00,N,5,-38,
20240401,2030,2235,2320,1998,12211500,26060430255,00,0.00,N,5,-185,
20240325,2215,2590,2590,2200,18752279,44267376725,00,0.00,N,5,-330,
20240318,2545,2785,3225,2540,43207157,124038408105,00,0.00,N,5,-200,
20240311,2745,2755,3015,2515,52961964,145272357835,00,0.00,N,5,-85,
20240304,2830,2015,3155,1993,196112650,514557444459,00,0.00,N,2,977,
20240226,1853,1890,1995,1662,24937486,46717720132,00,0.00,N,5,-27,
20240219,1880,1705,2150,1685,83820482,159969219107,00,0.00,N,2,232,
20240213,1648,1252,1648,1251,27247941,40108017791,00,0.00,N,2,402,
20240205,1246,1336,1349,1174,5602170,7005855282,00,0.00,N,5,-90,
20240129,1336,1358,1501,1252,22842458,31407508164,00,0.00,N,5,-18,
20240122,1354,1115,1479,1105,59800636,81692982978,00,0.00,N,2,253,
20240115,1101,1043,1147,969,10574570,11286839080,00,0.00,N,2,46,
20240108,1055,1180,1238,1014,28910275,32911678286,00,0.00,N,5,-112,
20240102,1167,1078,1279,966,50280155,58807380031,00,0.00,N,2,102,
20231226,1065,1030,1302,995,30048576,35258816097,00,0.00,N,2,70,
20231218,995,984,1050,961,2413753,2438839739,00,0.00,N,2,11,
20231211,984,970,1078,949,3448302,3440353554,00,0.00,N,2,4,
20231204,980,884,988,861,3678224,3459074534,00,0.00,N,2,96,
20231127,884,846,895,831,1501114,1303272610,00,0.00,N,2,44,
20231120,840,835,859,827,1086700,915672760,00,0.00,N,3,0,
20231113,840,825,856,790,1196220,991528605,00,0.00,N,2,16,
20231106,824,860,873,817,1202814,1023611133,00,0.00,N,5,-28,
20231030,852,857,876,801,2235003,1859355956,00,0.00,N,5,-9,
20231023,861,946,980,854,2589117,2367987112,00,0.00,N,5,-69,
20231016,930,874,1050,836,11783144,11341683301,00,0.00,N,2,55,
20231010,875,892,910,854,788617,699440734,00,0.00,N,5,-17,
20231004,892,880,946,866,1724265,1563149990,00,0.00,N,2,4,
20230925,888,831,892,830,791406,678990198,00,0.00,N,2,60,
20230918,828,882,922,815,1654611,1440374880,00,0.00,N,5,-55,
20230911,883,812,959,797,13016031,11596004549,00,0.00,N,2,71,
20230904,812,824,825,790,661208,534177880,00,0.00,N,5,-12,
20230828,824,827,853,805,721847,603176710,00,0.00,N,5,-3,
20230821,827,801,836,795,689895,563913640,00,0.00,N,2,26,
20230814,801,861,879,792,1423347,1171053826,00,0.00,N,5,-60,
20230807,861,837,871,810,706246,594472908,00,0.00,N,2,23,
20230731,838,823,854,808,509283,424819585,00,0.00,N,2,16,
20230724,822,842,847,764,1082008,867982605,00,0.00,N,5,-20,
20230717,842,883,890,838,625436,537635542,00,0.00,N,5,-41,
20230710,883,876,893,855,578921,508819989,00,0.00,N,2,10,
20230703,873,917,940,848,863812,775891940,00,0.00,N,5,-43,
20230626,916,897,925,886,699301,639918836,00,0.00,N,2,20,
20230619,896,954,958,887,802035,740611275,00,0.00,N,5,-58,
20230612,954,978,1046,928,3529806,3456606535,00,0.00,N,5,-25,
20230605,979,924,987,921,1235604,1193898499,00,0.00,N,2,55,
20230530,924,895,935,894,637135,582186468,00,0.00,N,2,30,
20230522,894,913,922,887,711336,643236264,00,0.00,N,5,-19,
20230515,913,878,921,867,1249905,1118137865,00,0.00,N,2,28,
20230508,885,860,897,846,874855,765045755,00,0.00,N,2,25,
20230502,860,858,943,842,2246935,1992067268,00,0.00,N,3,0,
20230424,860,879,883,826,1127815,959267776,00,0.00,N,5,-20,
20230417,880,881,908,867,1155077,1022530573,00,0.00,N,5,-1,
20230410,881,898,899,854,1157685,1007156044,00,0.00,N,5,-17,
20230403,898,907,932,887,994041,899005886,00,0.00,N,5,-9,
20230327,907,915,926,886,852222,769582226,00,0.00,N,5,-11,
20230320,918,1008,1008,917,1372545,1314466387,00,0.00,N,5,-81,
20230313,999,1015,1022,954,1414556,1393616891,00,0.00,N,5,-30,
20230306,1029,1105,1191,1027,4049016,4551747795,00,0.00,N,5,-62,
20230227,1091,1113,1163,1084,2718686,3059931973,00,0.00,N,5,-19,
20230220,1110,1031,1118,1000,3130345,3357521337,00,0.00,N,2,71,
20230213,1039,1030,1072,995,2440927,2520242721,00,0.00,N,3,0,
20230206,1039,990,1150,987,9706481,10411774349,00,0.00,N,2,49,
20230130,990,1030,1030,962,4041964,4012029605,00,0.00,N,2,14,
20230125,976,940,1050,939,6171062,6183898049,00,0.00,N,2,37,
20230116,939,912,1015,903,4883585,4752890477,00,0.00,N,2,26,
20230109,913,864,959,864,905603,825248041,00,0.00,N,2,50,
20230102,863,857,867,807,665993,556411075,00,0.00,N,2,6,
20221226,857,898,914,851,418304,369762392,00,0.00,N,5,-44,
20221219,901,968,1080,897,6176245,6188444584,00,0.00,N,5,-67,
20221212,968,938,972,926,466377,442533800,00,0.00,N,2,33,
20221205,935,976,990,916,635379,604863320,00,0.00,N,5,-40,
20221128,975,972,979,927,873761,834287819,00,0.00,N,2,5,
20221121,970,1010,1020,964,1225001,1197759755,00,0.00,N,5,-35,
20221114,1005,998,1080,984,3574837,3718032077,00,0.00,N,2,17,
20221107,988,970,1020,959,2330958,2304547625,00,0.00,N,2,43,
20221031,945,962,982,920,1736154,1631925891,00,0.00,N,2,35,
20221024,910,896,983,892,3081928,2875474223,00,0.00,N,2,22,
20221017,888,872,942,863,1263430,1142210143,00,0.00,N,2,8,
20221011,880,911,911,836,1265460,1107239703,00,0.00,N,5,-47,
20221004,927,874,948,855,2173259,1957276722,00,0.00,N,2,53,
20220926,874,965,971,817,4535571,4000099030,00,0.00,N,5,-108,
20220919,982,1185,1210,960,19035959,21211805937,00,0.00,N,5,-193,
20220913,1175,949,1235,931,52174183,61483670143,00,0.00,N,2,236,
20220905,939,919,943,914,316996,295362477,00,0.00,N,2,20,
20220829,919,927,946,907,388194,358687299,00,0.00,N,5,-11,
20220822,930,960,963,904,561949,521081218,00,0.00,N,5,-30,
20220816,960,987,1020,960,557140,546746767,00,0.00,N,5,-18,
20220808,978,961,986,951,486366,471265834,00,0.00,N,2,17,
20220801,961,946,998,936,951835,915936648,00,0.00,N,2,22,
20220725,939,949,966,924,739832,691670997,00,0.00,N,5,-13,
20220718,952,914,980,906,1403800,1322144301,00,0.00,N,2,47,
20220711,905,1045,1045,886,4134618,3941263875,00,0.00,N,5,-125,
20220704,1030,873,1130,845,9014453,9318009999,00,0.00,N,2,145,
20220627,885,850,911,850,792083,707181207,00,0.00,N,2,42,
20220620,843,958,995,795,1530210,1343560983,00,0.00,N,5,-120,
20220613,963,1050,1055,935,1442048,1434341312,00,0.00,N,5,-107,
20220607,1070,1110,1115,1065,381745,414979080,00,0.00,N,5,-45,
20220530,1115,1085,1125,1085,571971,633171320,00,0.00,N,2,40,
20220523,1075,1120,1130,1065,718801,780140155,00,0.00,N,5,-45,
20220516,1120,1190,1215,1090,1079307,1240926425,00,0.00,N,5,-65,
20220509,1185,1215,1235,1150,518348,617015220,00,0.00,N,5,-40,
20220502,1225,1260,1280,1190,604070,750421560,00,0.00,N,5,-35,
20220425,1260,1240,1270,1190,751205,921621820,00,0.00,N,5,-5,
20220418,1265,1300,1310,1250,871397,1111686260,00,0.00,N,5,-35,
20220411,1300,1225,1300,1190,1308680,1643960320,00,0.00,N,2,75,
20220404,1225,1255,1275,1220,1408252,1763434410,00,0.00,N,5,-15,
20220328,1240,1215,1300,1185,2239282,2741496255,00,0.00,N,2,30,
20220321,1210,1125,1330,1110,6853903,8424380425,00,0.00,N,2,85,
20220314,1125,1085,1140,1080,903814,1001859140,00,0.00,N,2,35,
20220307,1090,1090,1095,1045,382672,409581250,00,0.00,N,5,-5,
20220228,1095,1050,1095,1050,371513,400685525,00,0.00,N,2,50,
20220221,1045,1075,1105,1025,582691,616218865,00,0.00,N,5,-35,
20220214,1080,1055,1095,1010,661556,695405240,00,0.00,N,5,-5,
20220207,1085,1100,1110,1070,395926,431803685,00,0.00,N,5,-15,
20220203,1100,1060,1100,1060,183780,199871270,00,0.00,N,2,45,
20220124,1055,1140,1150,1005,1082068,1159702575,00,0.00,N,5,-100,
20220117,1155,1180,1230,1130,997606,1176922800,00,0.00,N,5,-35,
20220110,1190,1200,1210,1145,831353,975096440,00,0.00,N,3,0,
20220103,1190,1160,1255,1150,1103862,1308568805,00,0.00,N,2,35,
20211227,1155,1131,1230,1131,843102,984198630,00,0.00,N,2,24,
20211220,1131,1098,1141,1079,1094050,1209616550,00,0.00,N,2,24,
20211213,1107,1136,1236,1107,2937475,3438122760,00,0.00,N,5,-29,
20211206,1136,1112,1270,1083,2730892,3202391875,00,0.00,N,2,24,
20211129,1112,1059,1131,1002,1256561,1337515930,00,0.00,N,5,-5,
20211122,1117,1217,1231,1098,1235587,1434759725,00,0.00,N,5,-100,
20211115,1217,1250,1265,1203,712710,876508700,00,0.00,N,5,-33,
20211108,1250,1236,1274,1188,675028,835014525,00,0.00,N,2,4,
20211101,1246,1336,1346,1207,900745,1170059205,00,0.00,N,5,-105,
20211025,1351,1355,1422,1327,1097285,1495061700,00,0.00,N,5,-4,
20211018,1355,1341,1360,1313,1025422,1370055320,00,0.00,N,2,23,
20211012,1332,1274,1341,1246,862571,1117155080,00,0.00,N,2,62,
20211005,1270,1360,1360,1184,1999586,2507434705,00,0.00,N,5,-85,
20210927,1355,1413,1489,1336,8767785,12495162345,00,0.00,N,5,-72,
20210923,1427,1313,1623,1265,20814938,31183253840,00,0.00,N,2,114,
20210913,1313,1355,1360,1293,693206,917216720,00,0.00,N,5,-38,
20210906,1351,1379,1394,1308,828285,1120610655,00,0.00,N,5,-38,
20210830,1389,1336,1389,1327,914910,1252114860,00,0.00,N,2,62,
20210823,1327,1222,1346,1160,1514879,1937703765,00,0.00,N,2,105,
20210817,1222,1341,1355,1217,1626708,2086154735,00,0.00,N,5,-153,
20210809,1375,1470,1489,1293,1478771,2044322730,00,0.00,N,5,-86,
20210802,1461,1446,1475,1394,1010602,1451036550,00,0.00,N,5,-4,
20210726,1465,1484,1556,1422,2959726,4406074175,00,0.00,N,5,-19,
20210719,1484,1570,1585,1465,1825176,2764341090,00,0.00,N,5,-77,
20210712,1561,1499,1680,1489,6145224,9705308645,00,0.00,N,2,62,