KissMeData/032680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,339,341,356,334,3631320,1245826209,00,0.00,N,2,2,
20250210,337,359,374,334,5999318,2111670284,00,0.00,N,5,-21,
20250203,358,343,404,315,22768889,8378218069,00,0.00,N,2,16,
20250131,342,343,350,339,1063123,364297360,00,0.00,N,5,-2,
20250120,344,364,379,340,11834707,4226140029,00,0.00,N,5,-19,
20250113,363,356,402,332,35996841,13389058907,00,0.00,N,2,2,
20250106,361,301,467,297,58724182,22823190441,00,0.00,N,2,60,
20241230,301,291,305,283,683441,199936333,00,0.00,N,2,8,
20241223,293,304,313,283,1371457,410983141,00,0.00,N,5,-10,
20241216,303,311,322,298,1869601,579997696,00,0.00,N,5,-8,
20241209,311,283,313,270,1897970,557074818,00,0.00,N,2,16,
20241202,295,330,330,286,2032022,624540082,00,0.00,N,5,-24,
20241125,319,303,347,303,2806417,910400846,00,0.00,N,2,18,
20241118,301,313,318,299,1517127,466852085,00,0.00,N,5,-12,
20241111,313,391,392,294,4457837,1484179262,00,0.00,N,5,-78,
20241104,391,400,410,382,1188782,472486596,00,0.00,N,5,-9,
20241028,400,395,404,388,944925,374994042,00,0.00,N,2,1,
20241021,399,448,448,385,2482033,1013831243,00,0.00,N,5,-49,
20241014,448,457,465,434,1377794,617093924,00,0.00,N,5,-10,
20241007,458,487,494,450,1495964,697785853,00,0.00,N,5,-29,
20240930,487,508,509,471,1053745,517330652,00,0.00,N,5,-18,
20240923,505,475,516,469,1886830,924525594,00,0.00,N,2,26,
20240919,479,480,485,472,501577,239841076,00,0.00,N,5,-1,
20240909,480,450,482,448,1268858,593256870,00,0.00,N,2,18,
20240902,462,525,528,440,3574666,1738409084,00,0.00,N,5,-63,
20240826,525,518,530,510,2267777,1175550227,00,0.00,N,2,5,
20240819,520,535,550,519,2334618,1250562666,00,0.00,N,5,-19,
20240812,539,533,542,513,2337550,1231057155,00,0.00,N,2,6,
20240805,533,553,555,475,4060633,2098935429,00,0.00,N,5,-20,
20240729,553,572,580,551,3977182,2244184795,00,0.00,N,5,-19,
20240722,572,600,604,560,6257256,3626967240,00,0.00,N,5,-31,
20240715,603,607,612,586,5497198,3289147751,00,0.00,N,5,-2,
20240708,605,604,688,570,15664049,9888036621,00,0.00,N,5,-2,
20240701,607,612,621,597,2671602,1615549705,00,0.00,N,5,-11,
20240624,618,603,626,592,2835239,1717773833,00,0.00,N,2,16,
20240617,602,624,629,600,4172692,2550390053,00,0.00,N,5,-22,
20240610,624,610,637,606,3630249,2261243883,00,0.00,N,2,16,
20240603,608,628,635,606,3824895,2350286077,00,0.00,N,5,-20,
20240527,628,618,687,611,11458689,7399418198,00,0.00,N,2,10,
20240520,618,643,649,614,4275253,2691280481,00,0.00,N,5,-29,
20240513,647,645,679,631,4680262,3054041589,00,0.00,N,2,2,
20240507,645,645,661,635,4247971,2746862512,00,0.00,N,2,4,
20240429,641,617,734,617,20126598,13431659071,00,0.00,N,2,26,
20240422,615,607,627,599,3986056,2432218713,00,0.00,N,2,5,
20240415,610,636,643,598,5554974,3402765997,00,0.00,N,5,-37,
20240408,647,686,694,632,4952499,3256183643,00,0.00,N,5,-38,
20240401,685,710,736,685,9626174,6797176298,00,0.00,N,5,-25,
20240325,710,710,741,701,9134254,6566973603,00,0.00,N,3,0,
20240318,710,737,746,703,9150145,6597190645,00,0.00,N,5,-27,
20240311,737,758,820,707,50658995,38691536291,00,0.00,N,5,-15,
20240304,752,689,871,654,85227297,65372315379,00,0.00,N,2,62,
20240226,690,795,811,681,25204263,18767631663,00,0.00,N,5,-106,
20240219,796,821,940,724,265617929,227843605494,00,0.00,N,5,-11,
20240213,807,602,860,600,152470978,119071998568,00,0.00,N,2,206,
20240205,601,623,627,598,4770946,2911886822,00,0.00,N,5,-21,
20240129,622,618,696,616,35198136,22985615681,00,0.00,N,2,9,
20240122,613,630,657,600,8723748,5446396599,00,0.00,N,5,-12,
20240115,625,652,658,599,8444583,5285873740,00,0.00,N,5,-30,
20240108,655,587,693,584,22266566,14229155609,00,0.00,N,2,70,
20240102,585,594,600,574,2580797,1513950611,00,0.00,N,5,-2,
20231226,587,580,587,552,2438284,1408957416,00,0.00,N,2,9,
20231218,578,604,613,577,4361092,2596215110,00,0.00,N,5,-24,
20231211,602,593,630,589,7151124,4348742763,00,0.00,N,2,13,
20231204,589,590,634,577,9313315,5571571858,00,0.00,N,5,-2,
20231127,591,601,614,568,6883420,4060847087,00,0.00,N,5,-10,
20231120,601,573,646,569,12873947,7919703978,00,0.00,N,2,28,
20231113,573,566,592,541,3316598,1882482538,00,0.00,N,2,9,
20231106,564,595,643,562,7076781,4214918580,00,0.00,N,5,-24,
20231030,588,552,693,552,62670008,40086997362,00,0.00,N,2,34,
20231023,554,559,593,542,3229358,1827084538,00,0.00,N,5,-19,
20231016,573,615,627,560,4708816,2805103976,00,0.00,N,5,-46,
20231010,619,621,645,612,3150730,1983787497,00,0.00,N,5,-7,
20231004,626,650,656,592,4036750,2533045094,00,0.00,N,5,-37,
20230925,663,679,690,644,2827917,1872228134,00,0.00,N,5,-24,
20230918,687,726,739,671,5587108,3963122494,00,0.00,N,5,-42,
20230911,729,761,767,700,7912302,5782762060,00,0.00,N,5,-30,
20230904,759,823,887,748,29762684,23839879816,00,0.00,N,5,-58,
20230828,817,725,960,713,108664489,92618872656,00,0.00,N,2,98,
20230821,719,671,740,671,4996420,3554324904,00,0.00,N,2,41,
20230814,678,750,755,657,5835268,4054306824,00,0.00,N,5,-69,
20230807,747,770,777,730,5378125,4020817856,00,0.00,N,5,-19,
20230731,766,785,810,745,7149095,5548053286,00,0.00,N,5,-11,
20230724,777,813,820,730,13942621,10784506646,00,0.00,N,5,-42,
20230717,819,904,955,816,23655728,20693046061,00,0.00,N,5,-77,
20230710,896,890,969,878,18061074,16530555096,00,0.00,N,2,3,
20230703,893,945,1039,866,36906223,34923485670,00,0.00,N,5,-43,
20230626,936,889,1120,879,167377943,174033925898,00,0.00,N,2,35,
20230619,901,873,1086,839,142130859,140337292492,00,0.00,N,2,28,
20230612,873,893,1003,845,99913226,92748438258,00,0.00,N,2,2,
20230605,871,702,936,695,135267568,116856269088,00,0.00,N,2,179,
20230530,692,660,760,648,30451221,22033385816,00,0.00,N,2,33,
20230522,659,681,686,652,3901332,2610159673,00,0.00,N,5,-22,
20230515,681,663,691,634,5869175,3882942683,00,0.00,N,2,19,
20230508,662,677,692,633,6393807,4213422911,00,0.00,N,5,-18,
20230502,680,777,777,668,7328000,5131299723,00,0.00,N,5,-97,
20230424,777,777,777,777,0,0,00,0.00,N,3,0,
20230417,777,777,777,777,0,0,00,0.00,N,3,0,
20230410,777,780,786,734,9363012,7102067449,00,0.00,N,5,-5,
20230403,782,735,811,718,20656748,15957818965,00,0.00,N,2,48,
20230327,734,765,788,729,18305795,13811819359,00,0.00,N,5,-23,
20230320,757,759,772,724,11866911,8928064414,00,0.00,N,2,8,
20230313,749,752,763,701,13843450,10149821508,00,0.00,N,5,-14,
20230306,763,901,905,763,24678473,20625902807,00,0.00,N,5,-138,
20230227,901,833,1013,796,202146570,190234310115,00,0.00,N,2,68,
20230220,833,801,933,761,134828502,117780571882,00,0.00,N,2,26,
20230213,807,794,975,794,149964763,136383466495,00,0.00,N,2,30,
20230206,777,767,839,707,49777432,39843917558,00,0.00,N,2,10,
20230130,767,703,784,681,44028121,32667421789,00,0.00,N,2,72,
20230125,695,647,714,647,16414887,11316132966,00,0.00,N,2,50,
20230116,645,655,681,637,12348723,8156358010,00,0.00,N,5,-12,
20230109,657,635,659,633,9587092,6216577390,00,0.00,N,2,28,
20230102,629,627,655,559,12029655,7340307810,00,0.00,N,2,6,
20221226,623,631,659,617,9337255,5941551235,00,0.00,N,5,-14,
20221219,637,663,731,633,80056803,55459996795,00,0.00,N,5,-18,
20221212,655,597,687,587,42034863,27645347830,00,0.00,N,2,62,
20221205,593,671,675,589,10331794,6540723910,00,0.00,N,5,-28,
20221128,621,619,633,589,6490855,4103058530,00,0.00,N,5,-2,
20221121,623,611,637,589,3062788,1875484385,00,0.00,N,2,12,
20221114,611,615,645,605,6164044,3852107525,00,0.00,N,5,-2,
20221107,613,589,619,585,2589233,1578284615,00,0.00,N,2,26,
20221031,587,595,619,577,2307911,1385744325,00,0.00,N,3,0,
20221024,587,587,623,583,4549406,2733892070,00,0.00,N,2,6,
20221017,581,583,667,571,9069061,5651334800,00,0.00,N,5,-10,
20221011,591,577,599,537,3422700,1947133165,00,0.00,N,2,2,
20221004,589,561,601,555,2685819,1566280585,00,0.00,N,2,38,
20220926,551,609,609,537,5263217,2992005505,00,0.00,N,5,-62,
20220919,613,673,677,609,4094126,2612845850,00,0.00,N,5,-66,
20220913,679,679,701,667,2208224,1515658405,00,0.00,N,2,6,
20220905,673,683,697,661,2728240,1848485270,00,0.00,N,5,-20,
20220829,693,727,737,687,4359334,3130976240,00,0.00,N,5,-60,
20220822,753,759,829,727,25403252,19984263890,00,0.00,N,5,-12,
20220816,765,765,783,753,5013521,3859926410,00,0.00,N,2,6,
20220808,759,753,769,715,4881819,3634403885,00,0.00,N,2,4,
20220801,755,761,779,733,5968824,4505005115,00,0.00,N,5,-10,
20220725,765,743,813,735,19466844,15099913575,00,0.00,N,2,14,
20220718,751,711,853,689,40641944,32665681635,00,0.00,N,2,52,
20220711,699,717,727,677,5154014,3601829290,00,0.00,N,5,-8,
20220704,707,653,725,629,6514272,4425084425,00,0.00,N,2,50,
20220627,657,687,727,643,4554691,3143854880,00,0.00,N,5,-28,
20220620,685,789,799,629,10267309,7153131355,00,0.00,N,5,-104,
20220613,789,883,889,757,9699094,7950285080,00,0.00,N,5,-118,
20220607,907,957,959,907,4101894,3818631950,00,0.00,N,5,-52,
20220530,959,967,985,955,3967752,3851967185,00,0.00,N,2,4,
20220523,955,955,989,931,9005035,8668404400,00,0.00,N,2,2,
20220516,953,1013,1049,939,8805501,8655593195,00,0.00,N,5,-58,
20220509,1011,1081,1095,987,8428666,8681458600,00,0.00,N,5,-64,
20220502,1075,1061,1165,1059,10156121,11379535695,00,0.00,N,5,-8,
20220425,1083,1143,1167,1069,11425702,12722606130,00,0.00,N,5,-64,
20220418,1147,1343,1351,1141,28839041,35858579625,00,0.00,N,5,-142,
20220411,1289,1299,1347,1239,29728612,38416351905,00,0.00,N,5,-18,
20220404,1307,1285,1325,1207,36813760,46955891515,00,0.00,N,2,4,
20220328,1303,1355,1499,1257,137220719,190901454610,00,0.00,N,5,-36,
20220321,1339,1067,1467,1033,216872444,285852213120,00,0.00,N,2,274,
20220314,1065,1087,1103,1029,30093104,32412830065,00,0.00,N,2,2,
20220307,1063,1067,1119,1005,20718784,21963382485,00,0.00,N,5,-8,
20220228,1071,991,1099,985,15165353,16006634230,00,0.00,N,2,64,
20220221,1007,951,1007,933,11649744,11277485170,00,0.00,N,2,42,
20220214,965,971,975,921,11035232,10508279915,00,0.00,N,5,-26,
20220207,991,1061,1167,991,47058059,51389133035,00,0.00,N,5,-60,
20220203,1051,967,1079,965,10179948,10611649125,00,0.00,N,2,108,
20220124,943,1079,1087,917,22820241,23011087555,00,0.00,N,5,-142,
20220117,1085,1075,1091,999,13085045,13806930670,00,0.00,N,2,10,
20220110,1075,1013,1111,1011,62516336,66742273640,00,0.00,N,2,76,
20220103,999,981,1017,945,13536084,13309010930,00,0.00,N,2,22,
20211227,977,919,991,899,9310628,8792081190,00,0.00,N,2,52,
20211220,925,981,1015,919,11185723,10721894255,00,0.00,N,5,-64,
20211213,989,1081,1095,979,23129812,24255246490,00,0.00,N,5,-82,
20211206,1071,989,1119,979,80781685,85639906025,00,0.00,N,2,72,
20211129,999,903,1067,845,72720808,72556995935,00,0.00,N,2,68,
20211122,931,963,987,917,17206507,17711560345,00,0.00,N,5,-72,
20211115,1003,909,1135,909,60206229,61936021935,00,0.00,N,2,102,
20211108,901,881,909,845,5884009,5186025505,00,0.00,N,2,18,
20211101,883,917,953,879,4989498,4603844395,00,0.00,N,5,-36,
20211025,919,955,963,911,5376778,5046078395,00,0.00,N,5,-34,
20211018,953,935,965,901,7638213,7177462810,00,0.00,N,2,22,
20211012,931,853,937,819,8293040,7327641855,00,0.00,N,2,78,
20211005,853,869,881,811,13209189,11207467385,00,0.00,N,5,-22,
20210927,875,1027,1079,873,52835704,51262896805,00,0.00,N,5,-142,
20210923,1017,991,1053,987,7560097,7715347930,00,0.00,N,2,6,
20210913,1011,1093,1237,1007,69998623,79997344860,00,0.00,N,5,-80,
20210906,1091,1147,1189,1061,36096576,40838569035,00,0.00,N,5,-68,
20210830,1159,1115,1295,1075,196296440,237625492440,00,0.00,N,2,32,
20210823,1127,887,1187,883,207518818,223773144805,00,0.00,N,2,260,
20210817,867,829,1099,803,217110934,216927769135,00,0.00,N,2,22,
20210809,845,913,933,835,8211395,7245169575,00,0.00,N,5,-64,
20210802,909,833,945,833,7348463,6523850680,00,0.00,N,2,70,
20210726,839,871,873,831,6054338,5156869325,00,0.00,N,5,-30,
20210719,869,887,905,859,7884950,6900761795,00,0.00,N,5,-18,
20210712,887,955,983,887,16232515,15230462240,00,0.00,N,5,-68,