KissMeData/011370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,804,801,813,786,329317,263389267,00,0.00,N,2,5,
20250210,799,804,809,787,339561,270546718,00,0.00,N,5,-3,
20250203,802,783,814,761,288919,228097379,00,0.00,N,2,12,
20250131,790,792,806,789,57339,45445152,00,0.00,N,5,-2,
20250120,792,821,822,748,692350,548820181,00,0.00,N,5,-29,
20250113,821,832,833,815,252547,207192514,00,0.00,N,5,-11,
20250106,832,855,865,822,302928,255768168,00,0.00,N,5,-24,
20241230,856,855,875,844,400158,341309713,00,0.00,N,2,1,
20241223,855,868,894,845,346343,300862629,00,0.00,N,5,-14,
20241216,869,841,930,840,2162330,1917642252,00,0.00,N,2,33,
20241209,836,765,836,760,599556,480073559,00,0.00,N,2,46,
20241202,790,803,816,742,527664,417099179,00,0.00,N,5,-13,
20241125,803,786,816,779,450512,361463055,00,0.00,N,2,9,
20241118,794,763,813,756,315472,244791344,00,0.00,N,2,24,
20241111,770,786,830,753,677299,535770652,00,0.00,N,5,-16,
20241104,786,766,809,766,282632,225198828,00,0.00,N,2,21,
20241028,765,791,798,761,272978,212691877,00,0.00,N,5,-18,
20241021,783,809,810,753,299850,237881555,00,0.00,N,5,-27,
20241014,810,815,817,797,187795,151269184,00,0.00,N,5,-5,
20241007,815,807,820,803,214019,172768643,00,0.00,N,2,4,
20240930,811,813,825,808,102759,83635895,00,0.00,N,5,-2,
20240923,813,807,823,795,299058,241207784,00,0.00,N,2,5,
20240919,808,810,814,800,137592,110790833,00,0.00,N,5,-1,
20240909,809,800,813,797,311781,250436222,00,0.00,N,2,1,
20240902,808,835,842,800,425378,349671629,00,0.00,N,5,-27,
20240826,835,839,868,829,642706,544292175,00,0.00,N,5,-4,
20240819,839,805,839,800,460470,376241045,00,0.00,N,2,37,
20240812,802,816,828,800,2512858,1726381444,00,0.00,N,5,-16,
20240805,818,815,834,705,900761,703116395,00,0.00,N,5,-4,
20240729,822,855,860,820,482792,404526723,00,0.00,N,5,-27,
20240722,849,860,861,840,393693,335122446,00,0.00,N,5,-11,
20240715,860,827,860,827,450371,381010071,00,0.00,N,2,33,
20240708,827,826,832,815,312453,256811146,00,0.00,N,3,0,
20240701,827,826,835,813,1319307,925865052,00,0.00,N,5,-3,
20240624,830,833,840,826,216655,180255426,00,0.00,N,5,-3,
20240617,833,840,842,825,385653,321608596,00,0.00,N,5,-1,
20240610,834,849,853,834,434762,365895073,00,0.00,N,5,-15,
20240603,849,853,853,835,301104,253596973,00,0.00,N,2,10,
20240527,839,860,862,835,358665,302971412,00,0.00,N,5,-19,
20240520,858,871,876,841,435606,373765188,00,0.00,N,5,-13,
20240513,871,867,879,851,502904,435308186,00,0.00,N,2,5,
20240507,866,862,870,847,520920,445383988,00,0.00,N,2,4,
20240429,862,888,891,862,412317,359154635,00,0.00,N,5,-14,
20240422,876,897,897,868,352952,311090969,00,0.00,N,5,-16,
20240415,892,885,900,869,486664,429806309,00,0.00,N,2,7,
20240408,885,878,900,870,579368,514101409,00,0.00,N,2,7,
20240401,878,885,904,871,970514,864478445,00,0.00,N,5,-7,
20240325,885,852,892,840,1203174,1034374173,00,0.00,N,2,35,
20240318,850,846,853,834,1426065,1201875337,00,0.00,N,2,5,
20240311,845,886,895,845,1745874,1523337378,00,0.00,N,5,-41,
20240304,886,876,890,869,911263,799500997,00,0.00,N,2,16,
20240226,870,882,883,869,1214540,1060709821,00,0.00,N,5,-12,
20240219,882,891,893,877,1258260,1112046508,00,0.00,N,5,-3,
20240213,885,903,905,880,1216434,1082100233,00,0.00,N,5,-18,
20240205,903,918,921,899,912215,829555338,00,0.00,N,5,-15,
20240129,918,916,930,905,1135721,1036527663,00,0.00,N,2,2,
20240122,916,935,938,916,721279,667339142,00,0.00,N,5,-13,
20240115,929,973,982,923,758946,717072544,00,0.00,N,5,-44,
20240108,973,975,983,940,542673,527380287,00,0.00,N,5,-2,
20240102,975,980,988,931,473043,458113915,00,0.00,N,5,-5,
20231226,980,1005,1026,950,797281,800357825,00,0.00,N,5,-25,
20231218,1005,949,1005,945,1100838,1072623823,00,0.00,N,2,57,
20231211,948,970,982,943,819865,787499794,00,0.00,N,5,-16,
20231204,964,949,968,942,402237,385025132,00,0.00,N,2,14,
20231127,950,970,972,907,568711,541541877,00,0.00,N,5,-20,
20231120,970,963,984,950,551297,536289491,00,0.00,N,2,7,
20231113,963,969,969,917,702462,660842810,00,0.00,N,2,10,
20231106,953,919,999,919,800387,770960262,00,0.00,N,2,35,
20231030,918,876,933,851,698570,633943113,00,0.00,N,2,29,
20231023,889,880,918,877,663774,594458436,00,0.00,N,5,-2,
20231016,891,913,933,879,594656,537944392,00,0.00,N,5,-22,
20231010,913,900,925,890,392710,355775493,00,0.00,N,2,15,
20231004,898,917,949,886,568870,515504895,00,0.00,N,5,-19,
20230925,917,933,939,900,504386,463784390,00,0.00,N,5,-25,
20230918,942,995,1000,910,1462023,1400547133,00,0.00,N,5,-53,
20230911,995,993,1018,988,523073,520242690,00,0.00,N,2,2,
20230904,993,1004,1013,984,535508,533402419,00,0.00,N,5,-11,
20230828,1004,1005,1033,1000,609802,617389465,00,0.00,N,3,0,
20230821,1004,1003,1023,992,558041,560082288,00,0.00,N,2,1,
20230814,1003,1010,1018,971,611177,608523416,00,0.00,N,5,-11,
20230807,1014,975,1036,961,923806,921165704,00,0.00,N,2,25,
20230731,989,988,1009,938,912817,903408228,00,0.00,N,2,1,
20230724,988,1013,1013,929,2172915,2093690154,00,0.00,N,5,-25,
20230717,1013,1027,1051,1002,1258834,1283237934,00,0.00,N,5,-14,
20230710,1027,1016,1060,1010,1027740,1065226506,00,0.00,N,2,11,
20230703,1016,1091,1115,1002,1846889,1942154347,00,0.00,N,5,-69,
20230626,1085,1115,1132,1085,1578946,1743706025,00,0.00,N,5,-31,
20230619,1116,1117,1164,1099,2165430,2452254749,00,0.00,N,2,7,
20230612,1109,1147,1150,1088,1994433,2232756181,00,0.00,N,5,-32,
20230605,1141,1127,1178,1116,2511456,2900825608,00,0.00,N,2,22,
20230530,1119,1128,1280,1106,10249223,12134497182,00,0.00,N,5,-6,
20230522,1125,1118,1200,1106,3367682,3903928700,00,0.00,N,2,7,
20230515,1118,1098,1118,1074,1672485,1825464707,00,0.00,N,2,20,
20230508,1098,1080,1190,1080,4937093,5589205023,00,0.00,N,2,18,
20230502,1080,1084,1112,1065,578538,630113525,00,0.00,N,5,-2,
20230424,1082,1106,1109,1038,2075874,2231289538,00,0.00,N,5,-28,
20230417,1110,1065,1155,1063,4674896,5207920078,00,0.00,N,2,50,
20230410,1060,1009,1060,990,1753098,1806491290,00,0.00,N,2,51,
20230403,1009,1008,1058,992,2535252,2602383569,00,0.00,N,2,21,
20230327,988,1003,1003,965,1842896,1807998535,00,0.00,N,5,-12,
20230320,1000,997,1020,990,948973,951709570,00,0.00,N,2,4,
20230313,996,1000,1009,953,2478390,2432830973,00,0.00,N,5,-16,
20230306,1012,1047,1050,997,1927467,1970552229,00,0.00,N,5,-35,
20230227,1047,1065,1112,1046,1610067,1719547988,00,0.00,N,5,-33,
20230220,1080,1066,1120,1060,1491826,1617585605,00,0.00,N,2,7,
20230213,1073,1117,1137,1060,1881720,2041691108,00,0.00,N,5,-44,
20230206,1117,1169,1173,1111,2087069,2388746802,00,0.00,N,5,-63,
20230130,1180,1144,1193,1103,2937693,3381531647,00,0.00,N,2,36,
20230125,1144,1120,1152,1116,1067146,1211832063,00,0.00,N,2,29,
20230116,1115,1175,1185,1095,2717295,3077460815,00,0.00,N,5,-60,
20230109,1175,1150,1190,1145,2048729,2390872175,00,0.00,N,2,30,
20230102,1145,1130,1175,1065,2914682,3286837910,00,0.00,N,2,15,
20221226,1130,1180,1235,1130,2008662,2371967455,00,0.00,N,5,-50,
20221219,1180,1235,1250,1145,3757324,4500827020,00,0.00,N,5,-60,
20221212,1240,1245,1245,1190,4947791,6036271960,00,0.00,N,5,-10,
20221205,1250,1315,1355,1215,24737432,32098365945,00,0.00,N,5,-75,
20221128,1325,1100,1445,1065,46813271,62646203815,00,0.00,N,2,225,
20221121,1100,1115,1115,1065,1030249,1118202030,00,0.00,N,5,-15,
20221114,1115,1100,1140,1090,1471675,1630403390,00,0.00,N,2,20,
20221107,1095,1040,1105,1040,1393779,1493293425,00,0.00,N,2,55,
20221031,1040,1020,1050,1005,1121352,1151201020,00,0.00,N,2,30,
20221024,1010,1025,1045,998,1613210,1633298747,00,0.00,N,5,-5,
20221017,1015,1005,1065,993,1762727,1810717160,00,0.00,N,3,0,
20221011,1015,1070,1070,1000,2133398,2182043524,00,0.00,N,5,-70,
20221004,1085,1050,1125,1025,1763679,1888785910,00,0.00,N,2,50,
20220926,1035,1125,1130,1000,3470065,3677715020,00,0.00,N,5,-125,
20220919,1160,1280,1285,1150,2934566,3524460930,00,0.00,N,5,-125,
20220913,1285,1290,1310,1250,1401448,1789926630,00,0.00,N,2,5,
20220905,1280,1290,1345,1270,1779535,2314878800,00,0.00,N,3,0,
20220829,1280,1290,1315,1265,1773983,2284207790,00,0.00,N,5,-60,
20220822,1340,1390,1395,1285,3414574,4543911945,00,0.00,N,5,-70,
20220816,1410,1480,1485,1395,2379474,3395338245,00,0.00,N,5,-60,
20220808,1470,1425,1560,1395,7829764,11596221595,00,0.00,N,2,45,
20220801,1425,1390,1445,1360,1918700,2679444740,00,0.00,N,2,35,
20220725,1390,1345,1405,1325,1105688,1506459655,00,0.00,N,2,45,
20220718,1345,1315,1395,1305,1747935,2219545980,00,0.00,N,2,60,
20220711,1285,1350,1355,1270,1407308,1833487015,00,0.00,N,5,-60,
20220704,1345,1315,1440,1270,5049470,6777619485,00,0.00,N,2,30,
20220627,1315,1220,1365,1220,2462986,3216358355,00,0.00,N,2,115,
20220620,1200,1335,1335,1140,4710425,5788687095,00,0.00,N,5,-135,
20220613,1335,1440,1460,1265,3481596,4759773750,00,0.00,N,5,-160,
20220607,1495,1560,1580,1480,1781955,2719541925,00,0.00,N,5,-80,
20220530,1575,1540,1595,1540,1756582,2746116065,00,0.00,N,2,35,
20220523,1540,1585,1605,1505,1773969,2726525230,00,0.00,N,5,-35,
20220516,1575,1575,1620,1530,1935379,3057884565,00,0.00,N,2,10,
20220509,1565,1720,1720,1550,3770714,6052306655,00,0.00,N,5,-155,
20220502,1720,1735,1820,1700,4752215,8382555060,00,0.00,N,5,-20,
20220425,1740,1695,1750,1595,4100790,6829732395,00,0.00,N,2,30,
20220418,1710,1640,1720,1635,2496562,4208409575,00,0.00,N,2,65,
20220411,1645,1670,1695,1620,2612411,4309983145,00,0.00,N,5,-40,
20220404,1685,1780,1815,1660,5314204,9333389040,00,0.00,N,5,-100,
20220328,1785,1810,1850,1750,6009153,10765648515,00,0.00,N,5,-25,
20220321,1810,1820,1850,1760,8516564,15360516270,00,0.00,N,5,-10,
20220314,1820,1670,1865,1640,23298473,41292658705,00,0.00,N,2,160,
20220307,1660,1560,1730,1510,7290987,12083727470,00,0.00,N,2,80,
20220228,1580,1530,1605,1505,1924075,3002136130,00,0.00,N,2,65,
20220221,1515,1505,1545,1460,1729560,2602153150,00,0.00,N,5,-15,
20220214,1530,1520,1550,1450,3492456,5214704470,00,0.00,N,5,-10,
20220207,1540,1495,1650,1470,6779867,10577275165,00,0.00,N,2,55,
20220203,1485,1450,1515,1445,1562186,2321124095,00,0.00,N,2,40,
20220124,1445,1520,1530,1375,3153614,4545820050,00,0.00,N,5,-95,
20220117,1540,1605,1620,1485,4811666,7416935920,00,0.00,N,5,-65,
20220110,1605,1715,1725,1585,3573211,5907457085,00,0.00,N,5,-110,
20220103,1715,1665,1755,1655,3079634,5291661010,00,0.00,N,2,50,
20211227,1665,1700,1755,1635,2675614,4517131060,00,0.00,N,5,-30,
20211220,1695,1670,1705,1575,2621232,4308792135,00,0.00,N,2,15,
20211213,1680,1635,1680,1600,2504161,4104356415,00,0.00,N,2,45,
20211206,1635,1540,1680,1530,3063053,4960530135,00,0.00,N,2,75,
20211129,1560,1580,1620,1400,7764737,11763759330,00,0.00,N,5,-100,
20211122,1660,1705,1785,1625,3739289,6353845280,00,0.00,N,5,-55,
20211115,1715,1820,1850,1700,3775802,6638154285,00,0.00,N,5,-95,
20211108,1810,1805,1865,1675,4366511,7768653050,00,0.00,N,2,5,
20211101,1805,1940,1950,1785,5646307,10563602770,00,0.00,N,5,-130,
20211025,1935,1915,2105,1900,7272349,14529889695,00,0.00,N,5,-5,
20211018,1940,2085,2150,1925,7167018,14539514345,00,0.00,N,5,-115,
20211012,2055,1915,2275,1895,20763904,44670855285,00,0.00,N,2,150,
20211005,1905,1920,1960,1800,9364206,17563212465,00,0.00,N,5,-5,
20210927,1910,2065,2140,1890,9007050,18212768055,00,0.00,N,5,-170,
20210923,2080,2225,2245,2065,4472898,9561872495,00,0.00,N,5,-180,
20210913,2260,2515,2680,2210,46843427,114730558470,00,0.00,N,5,-275,
20210906,2535,2255,2690,2130,86964869,213251858215,00,0.00,N,2,410,
20210830,2125,1965,2160,1940,18212006,38063874705,00,0.00,N,2,195,
20210823,1930,1810,1945,1765,6987806,13166757330,00,0.00,N,2,120,
20210817,1810,2055,2055,1755,14330901,27185199655,00,0.00,N,5,-270,
20210809,2080,2090,2205,1955,30179197,62950828500,00,0.00,N,3,0,
20210802,2080,2110,2125,2015,6730580,13959983510,00,0.00,N,5,-25,
20210726,2105,2275,2290,2055,10803011,23526008205,00,0.00,N,5,-170,
20210719,2275,2575,2610,2255,16445018,39218550290,00,0.00,N,5,-280,
20210712,2555,2550,2800,2500,62511285,167291477565,00,0.00,N,2,50,