KissMeData/009190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1414,1415,1440,1343,605216,857234283,00,0.00,N,5,-8,
20250210,1422,1476,1508,1405,794569,1146433575,00,0.00,N,5,-68,
20250203,1490,1470,1571,1407,732963,1088208720,00,0.00,N,2,31,
20250131,1459,1505,1518,1450,192628,283024184,00,0.00,N,5,-45,
20250120,1504,1587,1615,1500,475467,732019603,00,0.00,N,5,-92,
20250113,1596,1602,1614,1525,747924,1175259544,00,0.00,N,5,-22,
20250106,1618,1541,1655,1510,1052716,1652897364,00,0.00,N,2,84,
20241230,1534,1627,1645,1500,584326,909621413,00,0.00,N,5,-114,
20241223,1648,1657,1758,1598,1476914,2463801442,00,0.00,N,5,-9,
20241216,1657,1720,1739,1588,733034,1221591072,00,0.00,N,5,-63,
20241209,1720,1600,1770,1501,1894737,3164051543,00,0.00,N,2,80,
20241202,1640,1470,1690,1421,2908325,4593546235,00,0.00,N,2,171,
20241125,1469,1508,1538,1455,1155483,1724020454,00,0.00,N,5,-55,
20241118,1524,1510,1597,1480,1630603,2491253919,00,0.00,N,2,2,
20241111,1522,1728,1775,1428,2843131,4440766436,00,0.00,N,5,-207,
20241104,1729,1591,1815,1567,2623045,4473880538,00,0.00,N,2,138,
20241028,1591,1708,1745,1543,1644639,2701163241,00,0.00,N,5,-117,
20241021,1708,1723,1790,1647,1037869,1772470588,00,0.00,N,5,-15,
20241014,1723,1787,2100,1716,3227791,5885896817,00,0.00,N,5,-63,
20241007,1786,1644,1832,1615,2200589,3820766904,00,0.00,N,2,165,
20240930,1621,1775,1780,1621,1713462,2927674078,00,0.00,N,5,-163,
20240923,1784,1983,1990,1711,11604563,20829062570,00,0.00,N,5,-199,
20240919,1983,2360,2505,1972,5657377,12756900574,00,0.00,N,5,-377,
20240909,2360,1823,2450,1648,8899063,20051919626,00,0.00,N,2,538,
20240902,1822,2060,2085,1700,1418929,2712793002,00,0.00,N,5,-238,
20240826,2060,2095,2165,2010,1323903,2738212265,00,0.00,N,5,-30,
20240819,2090,2130,2240,2000,2213498,4686204095,00,0.00,N,5,-20,
20240812,2110,2200,2375,2110,1559734,3482528230,00,0.00,N,5,-80,
20240805,2190,2120,2395,1950,3159962,6989804767,00,0.00,N,2,85,
20240729,2105,2090,2545,2070,14481920,33424798400,00,0.00,N,2,15,
20240722,2090,1627,2150,1555,10907326,21153017628,00,0.00,N,2,462,
20240715,1628,1588,1718,1565,1389735,2260238450,00,0.00,N,2,40,
20240708,1588,1592,1628,1560,943222,1494471613,00,0.00,N,5,-4,
20240701,1592,1601,1625,1538,1213970,1914826913,00,0.00,N,5,-27,
20240624,1619,1669,1706,1570,1521661,2485589721,00,0.00,N,5,-50,
20240617,1669,1725,1810,1611,1809962,3116374072,00,0.00,N,5,-48,
20240610,1717,1831,1863,1706,1300804,2294660246,00,0.00,N,5,-123,
20240603,1840,1818,1940,1790,1766244,3275501394,00,0.00,N,5,-10,
20240527,1850,1739,1909,1725,2643333,4882585248,00,0.00,N,2,113,
20240520,1737,1783,1858,1683,2270006,3971272967,00,0.00,N,5,-69,
20240513,1806,1939,1954,1720,2727758,4990469868,00,0.00,N,5,-133,
20240507,1939,1431,2165,1431,20653161,38090939141,00,0.00,N,2,523,
20240429,1416,1810,1880,1260,12691463,18019997788,00,0.00,N,5,-402,
20240422,1818,2040,2100,1803,4136204,7968147538,00,0.00,N,5,-222,
20240415,2040,2395,2395,1997,3521537,7544776678,00,0.00,N,5,-355,
20240408,2395,2335,2510,2300,2950704,7061094210,00,0.00,N,2,70,
20240401,2325,2350,2500,2230,3161167,7379355410,00,0.00,N,5,-40,
20240325,2365,2355,2530,2070,9394935,21473431490,00,0.00,N,5,-80,
20240318,2445,1900,2650,1900,14308694,33554970301,00,0.00,N,2,530,
20240311,1915,1730,1970,1689,6752879,12471283054,00,0.00,N,2,190,
20240304,1725,1470,1745,1467,9878307,16226854883,00,0.00,N,2,236,
20240226,1489,1468,1545,1440,1858088,2770351681,00,0.00,N,2,20,
20240219,1469,1509,1635,1442,3716926,5690172371,00,0.00,N,5,-39,
20240213,1508,1440,1570,1415,2895543,4313848492,00,0.00,N,2,68,
20240205,1440,1718,1734,1400,5675438,8712908464,00,0.00,N,5,-278,
20240129,1718,1538,1998,1461,20843709,37616639317,00,0.00,N,2,168,
20240122,1550,1675,2215,1470,21723641,39373071422,00,0.00,N,5,-141,
20240115,1691,1439,1830,1247,46297578,73463148704,00,0.00,N,2,241,
20240108,1450,1249,1610,1227,29993204,44830384631,00,0.00,N,2,201,
20240102,1249,1134,1260,1122,6078196,7353846100,00,0.00,N,2,128,
20231226,1121,1127,1135,1095,1370948,1518187707,00,0.00,N,5,-5,
20231218,1126,1130,1164,1115,2596135,2939664181,00,0.00,N,5,-23,
20231211,1149,1171,1196,1139,2696527,3128747681,00,0.00,N,5,-22,
20231204,1171,1170,1200,1148,2679839,3134135350,00,0.00,N,2,7,
20231127,1164,1241,1248,1145,6560036,7790836013,00,0.00,N,5,-124,
20231120,1288,1267,1422,1208,12679126,16476442709,00,0.00,N,2,2,
20231113,1286,1250,1365,1179,9063124,11469213623,00,0.00,N,2,47,
20231106,1239,1421,1450,1221,23428230,31293724645,00,0.00,N,5,-181,
20231030,1420,1220,1720,1063,142021397,202090716276,00,0.00,N,2,137,
20231023,1283,2250,2250,1135,45926658,57195956356,00,0.00,N,5,-967,
20231016,2250,3185,3330,2250,1581801,4093192685,00,0.00,N,5,-935,
20231010,3185,3245,3300,3130,520065,1662505790,00,0.00,N,5,-60,
20231004,3245,3275,3340,3180,296353,958539745,00,0.00,N,5,-30,
20230925,3275,3090,3325,3055,1146081,3628468485,00,0.00,N,2,125,
20230918,3150,3280,3355,3080,964450,3122440640,00,0.00,N,5,-175,
20230911,3325,3455,3460,3235,1066070,3555738150,00,0.00,N,5,-100,
20230904,3425,3520,3535,3420,1196449,4151079835,00,0.00,N,5,-115,
20230828,3540,3530,3565,3400,1812164,6361514255,00,0.00,N,5,-5,
20230821,3545,3500,3590,3455,1704096,5996767180,00,0.00,N,5,-5,
20230814,3550,3525,3625,3435,1534049,5416370180,00,0.00,N,5,-75,
20230807,3625,3605,3710,3495,3044609,10976795480,00,0.00,N,2,5,
20230731,3620,3695,3715,3475,3739119,13561446555,00,0.00,N,5,-85,
20230724,3705,3650,3820,3400,3301811,12039182265,00,0.00,N,2,55,
20230717,3650,3720,3835,3560,2539704,9391252385,00,0.00,N,5,-70,
20230710,3720,3725,3795,3545,2225668,8137721070,00,0.00,N,5,-5,
20230703,3725,3680,3940,3680,3263458,12439457195,00,0.00,N,2,70,
20230626,3655,3800,3835,3395,4009452,14739502640,00,0.00,N,5,-115,
20230619,3770,3850,3850,3525,2339931,8678097350,00,0.00,N,5,-100,
20230612,3870,3825,3920,3650,1780823,6746251805,00,0.00,N,2,70,
20230605,3800,3930,4055,3760,2314292,8946628290,00,0.00,N,5,-150,
20230530,3950,4125,4520,3760,7679528,31510263940,00,0.00,N,5,-85,
20230522,4035,4105,4350,3960,3234791,13392072770,00,0.00,N,5,-30,
20230515,4065,4045,4135,3780,2329938,9263249315,00,0.00,N,2,20,
20230508,4045,3800,4090,3365,5604214,20500830630,00,0.00,N,2,255,
20230502,3790,3865,3990,3725,955635,3671383035,00,0.00,N,5,-60,
20230424,3850,3950,4275,3810,2741270,11148436295,00,0.00,N,5,-200,
20230417,4050,4275,4325,3970,3981078,16428396985,00,0.00,N,5,-220,
20230410,4270,3520,4315,3420,6270589,24699049065,00,0.00,N,2,745,
20230403,3525,3285,3790,3285,7515762,26963163135,00,0.00,N,2,225,
20230327,3300,3050,3325,3000,1898721,6024774745,00,0.00,N,2,250,
20230320,3050,3025,3140,3025,785702,2408749255,00,0.00,N,3,0,
20230313,3050,3130,3150,2975,1418747,4329180670,00,0.00,N,5,-110,
20230306,3160,3215,3335,3155,1586045,5125592495,00,0.00,N,5,-50,
20230227,3210,3185,3310,3095,2255256,7198676800,00,0.00,N,2,5,
20230220,3205,3335,3460,3200,2088226,7014541630,00,0.00,N,5,-125,
20230213,3330,3385,3440,3250,3155376,10509850670,00,0.00,N,5,-50,
20230206,3380,3245,3790,3235,11400409,40473422180,00,0.00,N,2,150,
20230130,3230,3220,3240,3130,1128842,3583668290,00,0.00,N,2,10,
20230125,3220,3210,3270,3120,890965,2838834970,00,0.00,N,2,30,
20230116,3190,3200,3280,3070,1049974,3336355230,00,0.00,N,2,5,
20230109,3185,3240,3260,3165,868806,2781745205,00,0.00,N,5,-65,
20230102,3250,3120,3250,3070,801212,2531806685,00,0.00,N,2,50,
20221226,3200,3040,3300,3040,1464820,4630875495,00,0.00,N,2,115,
20221219,3085,3310,3360,2980,1953949,6139341350,00,0.00,N,5,-255,
20221212,3340,3350,3440,3310,864736,2912616090,00,0.00,N,5,-90,
20221205,3430,3560,3865,3345,2919759,10681319875,00,0.00,N,5,-130,
20221128,3560,3390,3570,3235,1548920,5302565240,00,0.00,N,2,180,
20221121,3380,3365,3515,3205,3152774,10698673290,00,0.00,N,2,20,
20221114,3360,3280,3600,3190,4765975,16062256165,00,0.00,N,2,105,
20221107,3255,3355,3410,3225,1551253,5158115235,00,0.00,N,5,-70,
20221031,3325,3300,3435,3250,773981,2593788220,00,0.00,N,2,30,
20221024,3295,3250,3425,3130,1382895,4510048180,00,0.00,N,2,50,
20221017,3245,3335,3460,3165,1312408,4404744010,00,0.00,N,5,-105,
20221011,3350,3325,3355,2985,1313192,4215042930,00,0.00,N,5,-40,
20221004,3390,3300,3390,3260,971769,3233388125,00,0.00,N,2,80,
20220926,3310,3460,3775,3130,5402515,18630082240,00,0.00,N,5,-50,
20220919,3360,3525,3890,3335,6099679,22479777600,00,0.00,N,5,-160,
20220913,3520,3540,3635,3410,728061,2581552630,00,0.00,N,2,20,
20220905,3500,3400,3520,3335,1127058,3845215570,00,0.00,N,2,30,
20220829,3470,3610,3700,3375,1478120,5246217970,00,0.00,N,5,-295,
20220822,3765,3870,3895,3640,1173267,4407585810,00,0.00,N,5,-140,
20220816,3905,3985,4095,3850,1546254,6119165550,00,0.00,N,5,-60,
20220808,3965,4190,4295,3850,4005730,16407189195,00,0.00,N,5,-135,
20220801,4100,3710,4170,3665,3023584,11894252860,00,0.00,N,2,420,
20220725,3680,3455,3855,3430,2255954,8282217510,00,0.00,N,2,225,
20220718,3455,3390,3555,3355,783071,2697708575,00,0.00,N,2,100,
20220711,3355,3560,3690,3295,1069136,3710838505,00,0.00,N,5,-205,
20220704,3560,3360,3590,3150,1970961,6728608710,00,0.00,N,2,200,
20220627,3360,3440,3550,3330,2202482,7598815245,00,0.00,N,5,-65,
20220620,3425,3930,4000,3310,3503301,12683088645,00,0.00,N,5,-505,
20220613,3930,4315,5180,3820,13567312,61747171240,00,0.00,N,5,-470,
20220607,4400,4400,4465,4100,1228535,5291141245,00,0.00,N,3,0,
20220530,4400,4390,4480,4320,787233,3457262075,00,0.00,N,2,70,
20220523,4330,4635,4665,4330,1633451,7302405950,00,0.00,N,5,-290,
20220516,4620,4365,4670,4365,2693264,12250725290,00,0.00,N,2,255,
20220509,4365,4550,4980,4055,12292943,57749334880,00,0.00,N,5,-225,
20220502,4590,4360,4695,4360,1326831,6066700395,00,0.00,N,2,155,
20220425,4435,4660,4750,4300,1977661,8839032230,00,0.00,N,5,-320,
20220418,4755,4515,4960,4515,4585548,21809073480,00,0.00,N,2,210,
20220411,4545,4625,4745,4440,1490916,6817974190,00,0.00,N,5,-80,
20220404,4625,4740,4930,4590,2369342,11363583930,00,0.00,N,5,-125,
20220328,4750,4895,4995,4670,3307855,15945677380,00,0.00,N,5,-140,
20220321,4890,4870,5250,4735,13903543,69531342510,00,0.00,N,5,-35,
20220314,4925,4110,5650,4110,24164759,121730828440,00,0.00,N,2,785,
20220307,4140,4315,4880,4000,4191156,18583643440,00,0.00,N,5,-140,
20220228,4280,4090,4395,4075,797547,3373271310,00,0.00,N,2,205,
20220221,4075,4315,4425,3985,1119047,4675317920,00,0.00,N,5,-265,
20220214,4340,4175,4935,4065,3731478,16764260085,00,0.00,N,2,50,
20220207,4290,4195,4510,4115,1129462,4904401410,00,0.00,N,2,100,
20220203,4190,4215,4295,4175,346333,1464890280,00,0.00,N,5,-25,
20220124,4215,4545,4595,3760,2806184,11438117920,00,0.00,N,5,-390,
20220117,4605,4755,4760,4535,857092,3952860250,00,0.00,N,5,-150,
20220110,4755,4860,4880,4555,1434784,6718468975,00,0.00,N,5,-85,
20220103,4840,4900,5140,4840,4480112,22524521355,00,0.00,N,5,-40,
20211227,4880,4860,4910,4695,900548,4316832295,00,0.00,N,2,20,
20211220,4860,4700,4995,4650,1805422,8820796720,00,0.00,N,2,130,
20211213,4730,4900,5050,4650,1354069,6597711400,00,0.00,N,5,-180,
20211206,4910,4875,5100,4760,1033124,5110258460,00,0.00,N,2,30,
20211129,4880,4455,4940,4410,1762851,8265733385,00,0.00,N,2,180,
20211122,4700,4995,5230,4615,1453179,7234329850,00,0.00,N,5,-340,
20211115,5040,5390,5430,4905,1499313,7772650985,00,0.00,N,5,-310,
20211108,5350,5580,5720,5120,2824342,15477768090,00,0.00,N,5,-200,
20211101,5550,5380,5700,5260,3283230,17911473540,00,0.00,N,2,130,
20211025,5420,5290,5800,5180,3650430,19901864720,00,0.00,N,2,120,
20211018,5300,5300,5410,5190,1555684,8257912610,00,0.00,N,3,0,
20211012,5300,5000,5330,4920,1554095,7992019620,00,0.00,N,2,410,
20211005,4890,4950,5030,4470,2419669,11553825065,00,0.00,N,5,-130,
20210927,5020,5470,5570,4990,2649350,14006165935,00,0.00,N,5,-430,
20210923,5450,5400,5630,5310,1354092,7413354080,00,0.00,N,5,-40,
20210913,5490,5740,5840,5350,3614601,19981291630,00,0.00,N,5,-230,
20210906,5720,6000,6240,5630,10905337,64903823090,00,0.00,N,5,-180,
20210830,5900,5320,6000,5270,7882249,45352982920,00,0.00,N,2,650,
20210823,5250,4950,5320,4840,2232458,11417997745,00,0.00,N,2,280,
20210817,4970,5640,5740,4800,2764194,14495160375,00,0.00,N,5,-670,
20210809,5640,5690,6000,5390,7439018,43005623990,00,0.00,N,5,-50,
20210802,5690,5710,5770,5490,3350779,18921921520,00,0.00,N,2,10,
20210726,5680,5500,5840,5440,5811719,32734529030,00,0.00,N,2,300,
20210719,5380,5460,5520,5030,3873395,20263561060,00,0.00,N,5,-120,
20210712,5500,5940,6140,5420,8392859,48476689670,00,0.00,N,5,-510,