KissMeData/009620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2095,2110,2165,1912,961257,1958041945,00,0.00,N,5,-10,
20250210,2105,2170,2175,2020,862645,1801647135,00,0.00,N,5,-65,
20250203,2170,2500,2865,2130,3625049,9146384935,00,0.00,N,5,-170,
20250131,2340,2295,2340,2240,137130,315658580,00,0.00,N,2,45,
20250120,2295,2390,2580,2250,1016029,2427665415,00,0.00,N,5,-95,
20250113,2390,2485,2550,2225,1217010,2868550145,00,0.00,N,5,-160,
20250106,2550,2670,2830,2495,1721458,4596087230,00,0.00,N,5,-120,
20241230,2670,2480,2785,2340,1421547,3731899820,00,0.00,N,2,190,
20241223,2480,2300,3000,2300,6492624,17754183250,00,0.00,N,2,180,
20241216,2300,2890,3595,2130,12207133,34343116480,00,0.00,N,2,75,
20241209,2225,1470,2480,1377,6890070,14021140692,00,0.00,N,2,750,
20241202,1475,1309,1658,1200,1629179,2329476977,00,0.00,N,2,166,
20241125,1309,1309,1309,1309,0,0,00,0.00,N,3,0,
20241118,1309,1386,1468,1270,341525,461451759,00,0.00,N,5,-110,
20241111,1419,1468,1584,1358,493203,707257419,00,0.00,N,5,-49,
20241104,1468,1479,1512,1441,230305,340510974,00,0.00,N,5,-11,
20241028,1479,1408,1540,1386,396892,579208507,00,0.00,N,2,93,
20241021,1386,1589,1600,1375,629290,916366542,00,0.00,N,5,-209,
20241014,1595,1628,1710,1551,477973,767376951,00,0.00,N,5,-33,
20241007,1628,1738,1859,1567,2926322,4921905624,00,0.00,N,5,-533,
20240930,2161,2222,2238,2139,100595,219585243,00,0.00,N,5,-72,
20240923,2233,2200,2376,2134,474858,1069597712,00,0.00,N,2,55,
20240919,2178,2205,2222,2161,34045,74438096,00,0.00,N,5,-11,
20240909,2189,2205,2233,2117,268905,584789663,00,0.00,N,5,-27,
20240902,2216,2376,2376,2183,237395,535622949,00,0.00,N,5,-88,
20240826,2304,2304,2337,2249,140926,323113408,00,0.00,N,2,16,
20240819,2288,2420,2420,2194,372846,862636828,00,0.00,N,5,-104,
20240812,2392,2442,2524,2343,252250,608718838,00,0.00,N,5,-50,
20240805,2442,2508,2519,2244,532327,1248377720,00,0.00,N,5,-93,
20240729,2535,2601,2651,2425,235465,608443554,00,0.00,N,5,-66,
20240722,2601,2684,2838,2508,806090,2152350988,00,0.00,N,5,-72,
20240715,2673,2381,2788,2321,1709672,4394583224,00,0.00,N,2,325,
20240708,2348,2766,2849,2315,1950826,4702099246,00,0.00,N,5,-418,
20240701,2766,2887,2887,2596,270416,731388399,00,0.00,N,5,-66,
20240624,2832,2678,3195,2585,967418,2796737285,00,0.00,N,2,154,
20240617,2678,2816,2986,2618,432434,1186071228,00,0.00,N,5,-138,
20240610,2816,2843,3058,2750,364386,1047236078,00,0.00,N,5,-27,
20240603,2843,3135,3173,2750,320159,940397409,00,0.00,N,5,-259,
20240527,3102,3338,3349,3047,403080,1280444804,00,0.00,N,5,-302,
20240520,3404,3558,3619,3382,207743,725371093,00,0.00,N,5,-154,
20240513,3558,3454,3657,3347,410327,1430910586,00,0.00,N,2,124,
20240507,3434,3473,3497,3376,260804,891452682,00,0.00,N,5,-34,
20240429,3468,3545,3608,3415,268897,944053661,00,0.00,N,5,-63,
20240422,3531,3695,3758,3502,487324,1779202639,00,0.00,N,5,-164,
20240415,3695,3603,3864,3550,887777,3290325174,00,0.00,N,5,-15,
20240408,3710,3859,4922,3695,2864303,12043474524,00,0.00,N,5,-58,
20240401,3768,5048,5048,3647,3065842,12291769079,00,0.00,N,5,-1207,
20240325,4975,5594,5681,4864,1734723,9016692667,00,0.00,N,5,-575,
20240318,5550,4855,6541,4855,11101270,65502858275,00,0.00,N,2,715,
20240311,4835,4449,4922,4449,728722,3428530223,00,0.00,N,2,391,
20240304,4444,5004,5116,4347,1033830,4797587754,00,0.00,N,5,-604,
20240226,5048,5372,5410,4971,737165,3767298894,00,0.00,N,5,-314,
20240219,5362,5454,5690,5188,819537,4485146075,00,0.00,N,5,-266,
20240213,5628,6038,6207,5521,910412,5382075671,00,0.00,N,5,-401,
20240205,6029,5744,6120,5545,437777,2545890109,00,0.00,N,2,329,
20240129,5700,5821,5898,5401,797106,4504585683,00,0.00,N,5,-285,
20240122,5985,7173,7294,5913,1637724,10621370674,00,0.00,N,5,-831,
20240115,6816,7318,7507,6671,2109244,14924288946,00,0.00,N,5,-396,
20240108,7212,7850,7937,6661,3772653,27085083647,00,0.00,N,5,-604,
20240102,7816,5579,8058,5570,7325905,51357306362,00,0.00,N,2,2406,
20231226,5410,6430,6463,5367,1608789,9296547339,00,0.00,N,5,-1063,
20231218,6473,6304,6550,6096,1079903,6821444707,00,0.00,N,2,203,
20231211,6270,6468,6961,6169,3260938,21530512334,00,0.00,N,5,-82,
20231204,6352,6792,6859,5903,1326669,8385166407,00,0.00,N,5,-372,
20231127,6724,7169,7173,6386,1975389,13366968162,00,0.00,N,5,-309,
20231120,7033,6372,7101,6338,3174956,21210502300,00,0.00,N,2,758,
20231113,6275,7149,7362,6087,2489864,17070627970,00,0.00,N,5,-831,
20231106,7106,7831,8430,6985,5267290,40524950545,00,0.00,N,5,-386,
20231030,7492,6898,7613,6256,2905086,20403828211,00,0.00,N,2,705,
20231023,6787,5367,7120,5173,2999171,19069625799,00,0.00,N,2,1333,
20231016,5454,5401,5874,5178,682197,3780198109,00,0.00,N,2,49,
20231010,5405,5739,6038,5202,600298,3441632027,00,0.00,N,5,-387,
20231004,5792,5483,5797,5314,376191,2089005424,00,0.00,N,2,227,
20230925,5565,5173,5782,4855,1554429,8514800697,00,0.00,N,2,334,
20230918,5231,5130,5487,5101,399828,2116959976,00,0.00,N,2,96,
20230911,5135,5222,5270,4975,214896,1101675398,00,0.00,N,5,-87,
20230904,5222,4903,5507,4864,741457,3886846966,00,0.00,N,2,305,
20230828,4917,5246,5396,4855,439336,2230507491,00,0.00,N,5,-377,
20230821,5294,4628,5483,4541,656179,3300240396,00,0.00,N,2,666,
20230814,4628,4840,4840,4478,166845,780740551,00,0.00,N,5,-207,
20230807,4835,4835,4946,4734,156589,753609593,00,0.00,N,5,-15,
20230731,4850,4777,4961,4531,191301,922259819,00,0.00,N,2,77,
20230724,4773,4971,4971,4449,345226,1612625977,00,0.00,N,5,-198,
20230717,4971,5144,5212,4835,190047,944283916,00,0.00,N,5,-173,
20230710,5144,5087,5265,4951,196805,1005989778,00,0.00,N,2,24,
20230703,5120,5420,5700,5058,362289,1944185028,00,0.00,N,5,-295,
20230626,5415,6029,6038,5227,538928,3013280997,00,0.00,N,5,-507,
20230619,5922,5434,6014,5434,1481674,8528592463,00,0.00,N,2,502,
20230612,5420,5463,5961,5323,1468463,8267536277,00,0.00,N,2,208,
20230605,5212,5149,5343,5120,200734,1048512634,00,0.00,N,2,130,
20230530,5082,5135,5198,4975,195693,994165264,00,0.00,N,5,-43,
20230522,5125,5328,5758,5072,702612,3821078657,00,0.00,N,5,-256,
20230515,5381,5304,5459,5062,778809,4087094584,00,0.00,N,2,53,
20230508,5328,4946,5961,4874,3642769,20015418086,00,0.00,N,2,382,
20230502,4946,4855,5116,4806,356460,1770301349,00,0.00,N,2,91,
20230424,4855,4869,5004,4763,394740,1922664888,00,0.00,N,5,-14,
20230417,4869,5058,5236,4826,1195243,5975291199,00,0.00,N,5,-164,
20230410,5033,4502,5826,4420,4283607,22830908851,00,0.00,N,2,541,
20230403,4492,4570,4637,4405,231562,1043759022,00,0.00,N,5,-78,
20230327,4570,4280,4758,4135,311495,1386589923,00,0.00,N,2,285,
20230320,4285,4391,4458,4164,203797,876828551,00,0.00,N,5,-106,
20230313,4391,4256,4748,4087,607840,2696587675,00,0.00,N,2,73,
20230306,4318,4632,4671,4280,369512,1662642412,00,0.00,N,5,-314,
20230227,4632,4724,4763,4599,153125,714604336,00,0.00,N,5,-92,
20230220,4724,5000,5227,4715,468390,2315448955,00,0.00,N,5,-276,
20230213,5000,5536,6038,4888,932278,5094936225,00,0.00,N,5,-507,
20230206,5507,5135,5942,4990,2030726,11247647445,00,0.00,N,2,565,
20230130,4942,4478,5053,4338,1280153,6130406192,00,0.00,N,2,503,
20230125,4439,4376,4468,4376,57037,252352466,00,0.00,N,2,53,
20230116,4386,4584,4584,4323,66238,292354274,00,0.00,N,5,-101,
20230109,4487,4280,4570,4265,97497,431479347,00,0.00,N,2,217,
20230102,4270,4135,4333,3855,190836,775411340,00,0.00,N,2,97,
20221226,758,853,853,754,1056633,842345438,00,0.00,N,5,-95,
20221219,853,887,887,852,1000700,872362910,00,0.00,N,5,-34,
20221212,887,895,904,878,865027,771052165,00,0.00,N,5,-8,
20221205,895,961,961,887,1248106,1139845105,00,0.00,N,5,-53,
20221128,948,966,992,904,1993825,1905710955,00,0.00,N,5,-31,
20221121,979,944,996,895,3778208,3606570195,00,0.00,N,2,40,
20221114,939,966,988,926,2951548,2826990230,00,0.00,N,5,-27,
20221107,966,900,974,895,2148866,2015378495,00,0.00,N,2,71,
20221031,895,900,922,887,966415,871552350,00,0.00,N,2,4,
20221024,891,909,935,891,1068430,968154965,00,0.00,N,5,-9,
20221017,900,935,966,900,1966099,1840103780,00,0.00,N,5,-22,
20221011,922,931,1001,867,3986048,3662035029,00,0.00,N,5,-9,
20221004,931,895,983,877,2728914,2526828367,00,0.00,N,2,44,
20220926,887,957,957,858,2143864,1925907048,00,0.00,N,5,-74,
20220919,961,979,1097,957,4265112,4370892645,00,0.00,N,5,-27,
20220913,988,1023,1067,983,1252668,1278939825,00,0.00,N,5,-26,
20220905,1014,1023,1045,1005,1088533,1110824940,00,0.00,N,5,-13,
20220829,1027,1106,1198,1018,6191136,6947101535,00,0.00,N,5,-114,
20220822,1141,1089,1190,1027,7055795,7865470205,00,0.00,N,2,39,
20220816,1102,1155,1155,1080,2057728,2310721840,00,0.00,N,5,-48,
20220808,1150,1115,1159,1071,4158468,4649396525,00,0.00,N,2,48,
20220801,1102,1084,1141,1049,3073283,3366766715,00,0.00,N,2,13,
20220725,1089,1071,1133,1036,3312152,3616408655,00,0.00,N,2,18,
20220718,1071,948,1089,944,2690729,2765550565,00,0.00,N,2,136,
20220711,935,974,1001,922,1287394,1223755360,00,0.00,N,5,-35,
20220704,970,935,1005,891,2258296,2143369810,00,0.00,N,2,39,
20220627,931,970,1005,922,2520859,2442651790,00,0.00,N,3,0,
20220620,931,1111,1115,887,4812196,4759003820,00,0.00,N,5,-175,
20220613,1106,1278,1282,1080,4668175,5450161280,00,0.00,N,5,-189,
20220607,1475,1570,1575,1455,2851084,4288467755,00,0.00,N,5,-80,
20220530,1555,1520,1570,1510,2403776,3696919700,00,0.00,N,2,45,
20220523,1510,1565,1565,1490,4330834,6577587065,00,0.00,N,5,-55,
20220516,1565,1600,1670,1530,5144076,8234334435,00,0.00,N,5,-25,
20220509,1590,1735,1750,1550,8979417,14782115010,00,0.00,N,5,-200,
20220502,1790,1980,2005,1725,16215307,30278063990,00,0.00,N,5,-200,
20220425,1990,1510,2145,1490,85263115,166746762440,00,0.00,N,2,455,
20220418,1535,1530,1650,1515,3525612,5514114305,00,0.00,N,2,5,
20220411,1530,1555,1580,1440,3597917,5439961445,00,0.00,N,5,-20,
20220404,1550,1650,1740,1510,4254489,7006161080,00,0.00,N,5,-95,
20220328,1645,1690,1765,1610,11124305,18901919385,00,0.00,N,5,-50,
20220321,1695,1545,1740,1515,10709132,17922062550,00,0.00,N,2,160,
20220314,1535,1560,1565,1400,4661313,6929410655,00,0.00,N,5,-10,
20220307,1545,1770,1780,1505,7230721,11589326330,00,0.00,N,5,-225,
20220228,1770,1530,1820,1515,10570356,17880231870,00,0.00,N,2,230,
20220221,1540,1685,1710,1500,12736220,20423455340,00,0.00,N,2,20,
20220214,1520,1495,1580,1405,3271389,4912509455,00,0.00,N,5,-10,
20220207,1530,1490,1580,1430,5451796,8291931095,00,0.00,N,2,70,
20220203,1460,1415,1475,1410,929241,1341218850,00,0.00,N,2,60,
20220124,1400,1435,1455,1290,3894837,5328448820,00,0.00,N,5,-60,
20220117,1460,1550,1560,1410,2598648,3817703185,00,0.00,N,5,-75,
20220110,1535,1680,1690,1480,5887827,9146774610,00,0.00,N,5,-145,
20220103,1680,1510,1730,1460,9754416,15736080695,00,0.00,N,2,160,
20211227,1520,1515,1585,1400,7754193,11598937790,00,0.00,N,2,5,
20211220,1515,1670,1670,1430,5578122,8563609325,00,0.00,N,5,-165,
20211213,1680,1750,1750,1635,1885818,3186691290,00,0.00,N,5,-60,
20211206,1740,1795,1815,1700,4424831,7813897955,00,0.00,N,2,5,
20211129,1735,1760,1820,1520,5581378,9390752225,00,0.00,N,5,-110,
20211122,1845,1750,1960,1725,7327604,13662609875,00,0.00,N,2,85,
20211115,1760,1770,1875,1700,6783317,12129702800,00,0.00,N,2,5,
20211108,1755,1870,1935,1635,8660805,15271338505,00,0.00,N,5,-115,
20211101,1870,1885,2040,1720,11556834,22275743470,00,0.00,N,5,-50,
20211025,1920,1790,2095,1790,15693256,30738834005,00,0.00,N,2,115,
20211018,1805,1880,1930,1740,4068754,7386821040,00,0.00,N,5,-80,
20211012,1885,1655,1935,1645,10476200,19186226060,00,0.00,N,2,205,
20211005,1680,1650,1815,1540,8528289,14217034010,00,0.00,N,5,-125,
20210927,1805,1955,2025,1775,6522205,12499925375,00,0.00,N,5,-170,
20210923,1975,2245,2290,1965,6617390,13663095260,00,0.00,N,5,-260,
20210913,2235,2440,2510,2045,18900100,42211287095,00,0.00,N,5,-110,
20210906,2345,2080,2675,2055,53308806,129482738405,00,0.00,N,2,275,
20210830,2070,1980,2185,1955,14517606,29875746215,00,0.00,N,2,105,
20210823,1965,1530,2150,1500,18869151,36505048515,00,0.00,N,2,435,
20210817,1530,1715,1735,1515,4541045,7381966570,00,0.00,N,5,-200,
20210809,1730,1855,1875,1640,3511001,6166407325,00,0.00,N,5,-140,
20210802,1870,1970,2010,1825,3408802,6484278355,00,0.00,N,5,-125,
20210726,1995,1970,2095,1870,6278957,12313001785,00,0.00,N,2,40,
20210719,1955,2005,2035,1915,4515541,8903642575,00,0.00,N,5,-105,
20210712,2060,2140,2230,2040,6095862,13014573580,00,0.00,N,5,-75,