KissMeData/014990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,799,855,859,780,2117205,1724548624,00,0.00,N,5,-61,
20250210,860,913,913,820,1765170,1546525947,00,0.00,N,5,-53,
20250203,913,908,960,869,1873579,1701393587,00,0.00,N,5,-14,
20250131,927,963,963,918,754937,702928445,00,0.00,N,5,-73,
20250120,1000,1017,1056,930,6389197,6373685427,00,0.00,N,5,-10,
20250113,1010,978,1029,953,3361992,3343118312,00,0.00,N,2,31,
20250106,979,949,1011,932,2402935,2327443951,00,0.00,N,2,19,
20241230,960,890,975,878,1235253,1151095779,00,0.00,N,2,55,
20241223,905,1017,1017,897,3584410,3443680571,00,0.00,N,5,-121,
20241216,1026,1180,1218,982,22241663,24185860964,00,0.00,N,5,-194,
20241209,1220,840,1250,791,30603071,31923280942,00,0.00,N,2,324,
20241202,896,872,971,750,17619555,14899743174,00,0.00,N,2,23,
20241125,873,711,1110,701,45540045,44999712070,00,0.00,N,2,182,
20241118,691,760,767,680,2151674,1544188071,00,0.00,N,5,-79,
20241111,770,699,857,678,10383842,8132398127,00,0.00,N,2,55,
20241104,715,653,822,645,11544750,8717269866,00,0.00,N,2,29,
20241028,686,720,860,671,7320711,5813513018,00,0.00,N,5,-34,
20241021,720,722,775,684,1435197,1056024757,00,0.00,N,5,-10,
20241014,730,703,798,703,2833669,2136631931,00,0.00,N,2,29,
20241007,701,639,751,631,2232583,1556684217,00,0.00,N,2,62,
20240930,639,640,654,611,507082,320285668,00,0.00,N,5,-3,
20240923,642,647,659,625,1056536,675606578,00,0.00,N,5,-17,
20240919,659,631,687,610,1468370,959953680,00,0.00,N,2,37,
20240909,622,617,754,605,10825815,7495934847,00,0.00,N,5,-8,
20240902,630,612,634,591,1375734,846259824,00,0.00,N,2,18,
20240826,612,706,713,607,2256504,1470632393,00,0.00,N,5,-127,
20240819,739,669,768,630,8873205,6394395471,00,0.00,N,2,68,
20240812,671,644,698,635,1516972,998198610,00,0.00,N,2,27,
20240805,644,694,702,583,2794639,1805089578,00,0.00,N,5,-61,
20240729,705,824,824,705,7574009,5839228698,00,0.00,N,5,-144,
20240722,849,961,1020,794,21098429,19372156896,00,0.00,N,5,-112,
20240715,961,575,1154,563,115258964,110533969060,00,0.00,N,2,418,
20240708,543,541,545,537,376869,203425730,00,0.00,N,5,-2,
20240701,545,544,555,534,266053,145529877,00,0.00,N,2,1,
20240624,544,588,588,541,362239,202598560,00,0.00,N,5,-44,
20240617,588,596,612,580,253224,149694791,00,0.00,N,5,-9,
20240610,597,610,616,595,319721,193817021,00,0.00,N,5,-13,
20240603,610,633,639,605,334861,207576920,00,0.00,N,5,-23,
20240527,633,641,648,630,253299,161672277,00,0.00,N,5,-10,
20240520,643,654,680,639,409207,267171101,00,0.00,N,5,-11,
20240513,654,666,674,652,236882,156433875,00,0.00,N,5,-14,
20240507,668,673,675,661,158543,105851038,00,0.00,N,5,-5,
20240429,673,668,680,663,200850,135275868,00,0.00,N,2,6,
20240422,667,680,699,640,193878,130962703,00,0.00,N,5,-13,
20240415,680,700,705,665,432014,293674389,00,0.00,N,5,-26,
20240408,706,721,725,693,228158,162060885,00,0.00,N,5,-15,
20240401,721,706,735,700,512567,366249245,00,0.00,N,2,17,
20240325,704,724,724,692,656857,462622712,00,0.00,N,5,-20,
20240318,724,732,741,714,507695,368521472,00,0.00,N,5,-8,
20240311,732,739,770,727,533911,395421766,00,0.00,N,3,0,
20240304,732,764,773,731,467095,347938731,00,0.00,N,5,-19,
20240226,751,777,785,749,284677,216983464,00,0.00,N,5,-26,
20240219,777,800,845,768,690350,551316576,00,0.00,N,5,-22,
20240213,799,753,808,753,555490,439553292,00,0.00,N,2,43,
20240205,756,774,776,743,208205,158075930,00,0.00,N,5,-14,
20240129,770,752,783,739,364508,274763175,00,0.00,N,2,18,
20240122,752,779,780,740,365524,276900475,00,0.00,N,5,-20,
20240115,772,812,812,754,523863,409524337,00,0.00,N,5,-39,
20240108,811,797,838,790,674813,546712201,00,0.00,N,2,14,
20240102,797,802,806,795,348387,278661391,00,0.00,N,5,-2,
20231226,799,797,803,792,245137,195403724,00,0.00,N,2,2,
20231218,797,812,836,791,1490497,1197073029,00,0.00,N,5,-5,
20231211,802,828,1032,791,18480233,17308606852,00,0.00,N,5,-29,
20231204,831,855,868,822,474522,401871971,00,0.00,N,5,-24,
20231127,855,872,910,846,850631,738590945,00,0.00,N,5,-17,
20231120,872,880,897,864,638324,563116677,00,0.00,N,5,-13,
20231113,885,889,899,872,474077,419656764,00,0.00,N,2,3,
20231106,882,909,916,874,755008,678257720,00,0.00,N,5,-23,
20231030,905,882,1007,850,3044752,2815720473,00,0.00,N,2,25,
20231023,880,912,1056,856,4179621,3995391727,00,0.00,N,5,-29,
20231016,909,885,1000,876,1562039,1454171379,00,0.00,N,2,7,
20231010,902,930,939,861,803749,720714556,00,0.00,N,5,-39,
20231004,941,950,950,910,568622,526651535,00,0.00,N,2,5,
20230925,936,978,979,905,558776,519443411,00,0.00,N,5,-21,
20230918,957,1026,1086,948,1389677,1385793447,00,0.00,N,5,-69,
20230911,1026,1000,1049,970,3370226,3423519815,00,0.00,N,2,21,
20230904,1005,1023,1182,963,8186150,8650608116,00,0.00,N,5,-18,
20230828,1023,902,1149,899,12820705,13533515589,00,0.00,N,2,121,
20230821,902,941,942,890,1098838,1005975584,00,0.00,N,5,-39,
20230814,941,1028,1028,907,988663,944525949,00,0.00,N,5,-70,
20230807,1011,954,1027,918,1713082,1655026016,00,0.00,N,2,51,
20230731,960,1005,1030,960,2807263,2781947633,00,0.00,N,5,-45,
20230724,1005,1015,1174,891,15753166,16978690190,00,0.00,N,5,-9,
20230717,1014,1099,1116,1000,2335441,2426640330,00,0.00,N,5,-71,
20230710,1085,1115,1174,1085,3546665,4007760003,00,0.00,N,5,-29,
20230703,1114,1126,1238,1070,4342875,5012887069,00,0.00,N,5,-11,
20230626,1125,1154,1252,1109,4782872,5662962613,00,0.00,N,5,-48,
20230619,1173,1306,1394,1164,18796416,24294767651,00,0.00,N,5,-128,
20230612,1301,1018,1430,1013,91956980,117569887667,00,0.00,N,2,287,
20230605,1014,1077,1093,1000,1631916,1706603208,00,0.00,N,5,-58,
20230530,1072,1061,1083,1011,2599749,2724499951,00,0.00,N,2,11,
20230522,1061,1212,1284,1051,33559219,39796829983,00,0.00,N,5,-151,
20230515,1212,907,1212,839,30616368,35946213475,00,0.00,N,2,292,
20230508,920,1054,1100,901,3094072,3076124587,00,0.00,N,5,-113,
20230502,1033,901,1039,901,2198512,2153535536,00,0.00,N,2,123,
20230424,910,994,994,893,1372423,1292477091,00,0.00,N,5,-84,
20230417,994,1038,1038,980,2027622,2040874734,00,0.00,N,5,-35,
20230410,1029,1040,1045,984,2014458,2039699077,00,0.00,N,5,-11,
20230403,1040,1035,1134,1024,3794250,4140134215,00,0.00,N,2,21,
20230327,1019,972,1035,946,1862407,1861208378,00,0.00,N,2,39,
20230320,980,1044,1066,977,1345318,1364111405,00,0.00,N,5,-64,
20230313,1044,1047,1054,950,2071238,2117785226,00,0.00,N,2,8,
20230306,1036,1121,1125,1020,1698746,1805503000,00,0.00,N,5,-90,
20230227,1126,1101,1152,1072,2686895,2982329581,00,0.00,N,2,8,
20230220,1118,1200,1290,1092,4066450,4848407285,00,0.00,N,5,-85,
20230213,1203,1256,1276,1150,2818469,3449747030,00,0.00,N,5,-51,
20230206,1254,1360,1377,1249,4515091,5914614992,00,0.00,N,5,-138,
20230130,1392,1454,1459,1382,3515058,4978793209,00,0.00,N,5,-45,
20230125,1437,1490,1502,1430,2566191,3737636012,00,0.00,N,5,-73,
20230116,1510,1630,1630,1445,14801785,22817482755,00,0.00,N,5,-120,
20230109,1630,1515,1790,1420,44562381,72803225185,00,0.00,N,2,115,
20230102,1515,1530,1720,1320,43792075,68257972720,00,0.00,N,2,5,
20221226,1510,1550,1615,1480,8085805,12540400260,00,0.00,N,5,-20,
20221219,1530,1610,1685,1450,28850640,45766752375,00,0.00,N,5,-185,
20221212,1715,1435,1785,1335,39722315,62769744305,00,0.00,N,2,280,
20221205,1435,1655,1720,1400,23108626,36596906255,00,0.00,N,5,-265,
20221128,1700,1910,1945,1640,29511088,52485605380,00,0.00,N,5,-200,
20221121,1900,1635,2120,1610,86562671,164481072985,00,0.00,N,2,290,
20221114,1610,2330,2450,1560,109566234,215091278650,00,0.00,N,5,-435,
20221107,2045,1565,2045,1385,139110926,227327577950,00,0.00,N,2,810,
20221031,1235,746,1235,671,33641670,31800511430,00,0.00,N,2,487,
20221024,748,757,788,702,4805319,3569087780,00,0.00,N,5,-9,
20221017,757,537,1175,537,55197347,56592043632,00,0.00,N,2,220,
20221011,537,609,609,519,324830,178094209,00,0.00,N,5,-61,
20221004,598,589,605,558,227198,132447488,00,0.00,N,2,27,
20220926,571,665,678,535,962876,571767936,00,0.00,N,5,-114,
20220919,685,709,725,672,540476,375351691,00,0.00,N,5,-25,
20220913,710,790,817,685,1121547,847195959,00,0.00,N,5,-77,
20220905,787,785,931,741,14540247,12704371265,00,0.00,N,2,2,
20220829,785,722,891,686,13109827,10926591841,00,0.00,N,2,56,
20220822,729,774,780,712,409393,301354769,00,0.00,N,5,-52,
20220816,781,788,800,764,128423,100646470,00,0.00,N,3,0,
20220808,781,777,787,765,171478,133238103,00,0.00,N,2,4,
20220801,777,780,799,762,276339,215273165,00,0.00,N,5,-3,
20220725,780,753,785,750,164345,126340547,00,0.00,N,2,27,
20220718,753,740,765,736,313707,235265004,00,0.00,N,2,13,
20220711,740,790,790,733,171233,129238945,00,0.00,N,5,-40,
20220704,780,775,790,730,191308,144964447,00,0.00,N,2,11,
20220627,769,790,809,741,449226,350332504,00,0.00,N,5,-23,
20220620,792,895,897,750,487421,397695634,00,0.00,N,5,-104,
20220613,896,976,976,877,417766,381485037,00,0.00,N,5,-84,
20220607,980,1005,1015,980,285711,283346875,00,0.00,N,5,-30,
20220530,1010,977,1035,970,405002,408059833,00,0.00,N,2,34,
20220523,976,1005,1025,954,360483,354233857,00,0.00,N,5,-29,
20220516,1005,956,1085,952,873574,884262044,00,0.00,N,2,59,
20220509,946,971,989,900,549168,517108906,00,0.00,N,5,-32,
20220502,978,977,998,960,273798,267296623,00,0.00,N,2,3,
20220425,975,995,997,950,510269,496407926,00,0.00,N,5,-30,
20220418,1005,971,1060,970,787470,798875710,00,0.00,N,2,24,
20220411,981,1025,1025,961,532896,523219248,00,0.00,N,5,-44,
20220404,1025,1040,1085,975,1657185,1703875215,00,0.00,N,5,-15,
20220328,1040,917,1115,911,3046340,3155929254,00,0.00,N,2,113,
20220321,927,922,950,906,714287,662541329,00,0.00,N,2,23,
20220314,904,952,954,880,1274902,1151396929,00,0.00,N,5,-52,
20220307,956,1050,1060,905,1591131,1506521124,00,0.00,N,5,-109,
20220228,1065,1015,1105,1015,478792,507478500,00,0.00,N,2,45,
20220221,1020,1040,1070,1010,498884,516038155,00,0.00,N,5,-30,
20220214,1050,1120,1120,1000,572329,595760235,00,0.00,N,5,-50,
20220207,1100,1125,1160,1085,696281,775632720,00,0.00,N,3,0,
20220203,1100,1085,1120,1085,166223,184009970,00,0.00,N,2,15,
20220124,1085,1110,1125,1000,1280959,1347267118,00,0.00,N,5,-35,
20220117,1120,1205,1220,1085,1103859,1256739025,00,0.00,N,5,-80,
20220110,1200,1260,1280,1185,925311,1117463635,00,0.00,N,5,-60,
20220103,1260,1300,1310,1240,914634,1157426730,00,0.00,N,5,-50,
20211227,1310,1255,1350,1205,1660262,2152644025,00,0.00,N,2,55,
20211220,1255,1240,1255,1190,735378,899789470,00,0.00,N,2,5,
20211213,1250,1310,1340,1240,846798,1085152100,00,0.00,N,5,-70,
20211206,1320,1360,1380,1310,1244383,1662745895,00,0.00,N,5,-40,
20211129,1360,1290,1405,1205,1882235,2453756415,00,0.00,N,2,15,
20211122,1345,1485,1485,1320,1745236,2431472965,00,0.00,N,5,-140,
20211115,1485,1560,1635,1460,2412167,3769754140,00,0.00,N,5,-65,
20211108,1550,1555,1660,1505,2859297,4474367055,00,0.00,N,5,-5,
20211101,1555,1690,1700,1535,2292335,3679740845,00,0.00,N,5,-145,
20211025,1700,1760,1765,1655,2852465,4860128255,00,0.00,N,5,-110,
20211018,1810,1865,1990,1765,12570119,23314446405,00,0.00,N,5,-85,
20211012,1895,1685,1935,1610,11163296,20059746865,00,0.00,N,2,215,
20211005,1680,1860,1870,1565,6408401,10773234180,00,0.00,N,5,-230,
20210927,1910,1820,2085,1715,51681902,98282896450,00,0.00,N,2,240,
20210923,1670,1495,1705,1445,8949633,14590448330,00,0.00,N,2,155,
20210913,1515,1565,1635,1470,1458316,2268097235,00,0.00,N,5,-75,
20210906,1590,1635,1650,1510,1549332,2472926665,00,0.00,N,5,-40,
20210830,1630,1575,1650,1530,1783127,2835849100,00,0.00,N,2,35,
20210823,1595,1570,1635,1530,2735882,4332684945,00,0.00,N,2,90,
20210817,1505,1600,1655,1455,3544462,5464257660,00,0.00,N,5,-95,
20210809,1600,1820,1860,1500,9232684,15654213605,00,0.00,N,5,-255,
20210802,1855,1625,1945,1565,28477423,51066181280,00,0.00,N,2,140,
20210726,1715,1400,1865,1380,46547279,77721991795,00,0.00,N,2,315,
20210719,1400,1435,1455,1365,646358,905604115,00,0.00,N,5,-50,
20210712,1450,1430,1465,1420,640426,923016005,00,0.00,N,2,20,