KissMeData/033830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,814,799,821,793,1021808,857678690,00,0.00,N,2,15,
20250210,799,793,799,778,575644,455458245,00,0.00,N,2,6,
20250203,793,840,840,784,782241,626906254,00,0.00,N,5,-50,
20250131,843,852,852,832,180171,151178679,00,0.00,N,5,-4,
20250120,847,920,932,833,1732162,1516273371,00,0.00,N,5,-69,
20250113,916,859,916,820,2764709,2386595036,00,0.00,N,2,50,
20250106,866,881,900,853,1793661,1570365202,00,0.00,N,2,8,
20241230,858,800,879,775,657511,552198328,00,0.00,N,2,58,
20241223,800,861,880,794,2165563,1807136415,00,0.00,N,5,-60,
20241216,860,970,1028,838,5922948,5344079544,00,0.00,N,5,-54,
20241209,914,918,985,880,5896777,5362900050,00,0.00,N,2,42,
20241202,872,811,900,753,1603234,1365320110,00,0.00,N,2,64,
20241125,808,808,829,800,161917,130682109,00,0.00,N,3,0,
20241118,808,780,816,779,219977,175737881,00,0.00,N,2,28,
20241111,780,832,840,740,239380,187217533,00,0.00,N,5,-52,
20241104,832,836,848,815,95059,78866894,00,0.00,N,5,-4,
20241028,836,836,852,826,170232,143056882,00,0.00,N,5,-2,
20241021,838,845,868,810,393666,331194316,00,0.00,N,2,4,
20241014,834,792,855,792,259404,214551310,00,0.00,N,2,34,
20241007,800,835,842,772,307813,248330798,00,0.00,N,5,-35,
20240930,835,739,840,735,997810,793879439,00,0.00,N,2,93,
20240923,742,702,780,694,348867,255560752,00,0.00,N,2,40,
20240919,702,700,704,695,39968,27941104,00,0.00,N,2,1,
20240909,701,687,705,684,128743,89803534,00,0.00,N,2,1,
20240902,700,739,745,697,625051,446390435,00,0.00,N,5,-38,
20240826,738,755,760,738,143458,107706561,00,0.00,N,5,-17,
20240819,755,755,765,731,156337,117424269,00,0.00,N,2,4,
20240812,751,766,770,749,230902,175190900,00,0.00,N,5,-12,
20240805,763,780,781,696,426002,313781616,00,0.00,N,5,-20,
20240729,783,795,803,781,169050,133896527,00,0.00,N,5,-12,
20240722,795,805,811,783,416642,332865709,00,0.00,N,5,-13,
20240715,808,813,821,804,212721,172760440,00,0.00,N,5,-5,
20240708,813,807,822,807,166172,135042075,00,0.00,N,2,1,
20240701,812,810,825,805,269314,219395600,00,0.00,N,3,0,
20240624,812,840,855,802,470365,386362087,00,0.00,N,5,-29,
20240617,841,857,860,830,385770,326043671,00,0.00,N,5,-16,
20240610,857,859,866,855,339649,291983080,00,0.00,N,5,-9,
20240603,866,874,876,860,254176,219958922,00,0.00,N,5,-5,
20240527,871,884,894,865,317001,279304972,00,0.00,N,5,-13,
20240520,884,897,900,880,468631,417711779,00,0.00,N,5,-13,
20240513,897,888,898,885,218678,195091781,00,0.00,N,2,9,
20240507,888,905,906,885,308068,275860705,00,0.00,N,5,-17,
20240429,905,915,919,902,325904,295957274,00,0.00,N,5,-9,
20240422,914,893,981,893,882080,819037011,00,0.00,N,2,15,
20240415,899,904,924,884,544474,488022076,00,0.00,N,5,-27,
20240408,926,921,930,888,569992,515715834,00,0.00,N,2,3,
20240401,923,908,930,892,365091,333384343,00,0.00,N,2,15,
20240325,908,903,918,880,378555,338757662,00,0.00,N,2,2,
20240318,906,910,930,892,466777,421935688,00,0.00,N,5,-4,
20240311,910,890,925,876,416365,373183105,00,0.00,N,2,21,
20240304,889,930,930,887,373560,339147184,00,0.00,N,5,-38,
20240226,927,939,939,919,133273,123321347,00,0.00,N,5,-10,
20240219,937,951,960,928,204593,192751236,00,0.00,N,5,-17,
20240213,954,934,958,926,238668,223382270,00,0.00,N,2,23,
20240205,931,946,969,925,235133,219128617,00,0.00,N,5,-19,
20240129,950,939,966,910,458266,425202469,00,0.00,N,2,2,
20240122,948,949,956,909,379194,352628887,00,0.00,N,5,-1,
20240115,949,998,998,920,776865,740749456,00,0.00,N,5,-44,
20240108,993,997,1013,990,603055,600617524,00,0.00,N,5,-7,
20240102,1000,985,1017,985,464748,465347227,00,0.00,N,2,20,
20231226,980,1014,1022,965,1036724,1024085766,00,0.00,N,5,-37,
20231218,1017,988,1043,988,728906,739992715,00,0.00,N,2,30,
20231211,987,1013,1017,984,846283,844372560,00,0.00,N,5,-30,
20231204,1017,1043,1043,1004,698634,709718797,00,0.00,N,5,-17,
20231127,1034,1050,1060,995,1375355,1406695442,00,0.00,N,5,-12,
20231120,1046,920,1080,908,4422943,4471448644,00,0.00,N,2,131,
20231113,915,907,930,894,376293,341785602,00,0.00,N,2,13,
20231106,902,875,913,875,443070,397485673,00,0.00,N,2,28,
20231030,874,854,880,832,383450,328393024,00,0.00,N,2,9,
20231023,865,864,872,785,1149541,958398309,00,0.00,N,2,1,
20231016,864,905,905,850,671617,587302506,00,0.00,N,5,-41,
20231010,905,900,910,894,349736,315026195,00,0.00,N,2,5,
20231004,900,923,928,890,487930,442401012,00,0.00,N,5,-25,
20230925,925,948,950,919,240361,223218917,00,0.00,N,5,-20,
20230918,945,936,956,923,749294,699327665,00,0.00,N,2,2,
20230911,943,943,955,930,392009,369290372,00,0.00,N,5,-3,
20230904,946,931,951,920,452005,423907598,00,0.00,N,2,13,
20230828,933,914,998,909,1284479,1206248295,00,0.00,N,2,24,
20230821,909,900,910,887,519286,467177253,00,0.00,N,2,9,
20230814,900,918,924,899,279894,254417088,00,0.00,N,5,-24,
20230807,924,933,933,910,257536,237286684,00,0.00,N,5,-6,
20230731,930,931,940,918,409114,380099231,00,0.00,N,5,-3,
20230724,933,975,975,841,1195544,1080019887,00,0.00,N,5,-42,
20230717,975,998,1007,970,854706,840989784,00,0.00,N,5,-28,
20230710,1003,992,1010,984,977011,971785964,00,0.00,N,2,11,
20230703,992,1001,1018,991,1193985,1193847019,00,0.00,N,5,-12,
20230626,1004,1018,1018,1000,368539,370888795,00,0.00,N,5,-14,
20230619,1018,1025,1030,1007,364226,370811475,00,0.00,N,5,-10,
20230612,1028,1031,1047,1023,632932,654817987,00,0.00,N,5,-6,
20230605,1034,1045,1045,1028,301178,311572046,00,0.00,N,5,-10,
20230530,1044,1033,1049,1025,331906,345355028,00,0.00,N,2,11,
20230522,1033,1023,1043,1018,597132,616295476,00,0.00,N,2,13,
20230515,1020,1036,1045,999,875858,889698889,00,0.00,N,5,-25,
20230508,1045,1007,1045,1003,653527,665305858,00,0.00,N,2,40,
20230502,1005,1000,1009,997,570899,571717060,00,0.00,N,2,4,
20230424,1001,1035,1049,989,1370006,1380052473,00,0.00,N,5,-45,
20230417,1046,1070,1084,1041,932076,987808490,00,0.00,N,5,-24,
20230410,1070,1037,1080,1006,1516381,1571675198,00,0.00,N,2,37,
20230403,1033,1061,1070,1031,858681,896858252,00,0.00,N,5,-30,
20230327,1063,1065,1070,1048,580532,615061422,00,0.00,N,5,-6,
20230320,1069,1127,1146,1058,1054834,1152075378,00,0.00,N,5,-36,
20230313,1105,1124,1130,1070,1217918,1338911760,00,0.00,N,5,-25,
20230306,1130,1119,1142,1106,1085777,1219560533,00,0.00,N,2,19,
20230227,1111,1116,1116,1105,608682,675858405,00,0.00,N,5,-3,
20230220,1114,1133,1140,1110,671184,751897586,00,0.00,N,5,-23,
20230213,1137,1149,1149,1122,946716,1071526269,00,0.00,N,5,-4,
20230206,1141,1124,1153,1120,840957,951266666,00,0.00,N,2,14,
20230130,1127,1123,1144,1119,889927,1004814007,00,0.00,N,2,6,
20230125,1121,1120,1145,1107,1909309,2137833742,00,0.00,N,2,21,
20230116,1100,1165,1180,1095,2316409,2614311535,00,0.00,N,5,-60,
20230109,1160,1180,1220,1155,1695251,1992931540,00,0.00,N,5,-10,
20230102,1170,1105,1210,1065,3430225,3951514605,00,0.00,N,2,60,
20221226,1110,1140,1145,1060,2542732,2809877040,00,0.00,N,5,-20,
20221219,1130,1230,1265,1100,3652980,4258385490,00,0.00,N,5,-100,
20221212,1230,1210,1280,1155,3061893,3668764205,00,0.00,N,2,35,
20221205,1195,1245,1345,1125,12379641,15422227425,00,0.00,N,5,-30,
20221128,1225,1150,1240,1110,3818269,4507661330,00,0.00,N,2,75,
20221121,1150,1140,1170,1125,2383631,2728367570,00,0.00,N,2,20,
20221114,1130,1065,1185,1055,4315864,4777577635,00,0.00,N,2,75,
20221107,1055,1060,1085,1025,2250545,2356441520,00,0.00,N,3,0,
20221031,1055,1130,1135,1035,2462857,2658209500,00,0.00,N,5,-70,
20221024,1125,1090,1195,1075,4265044,4852842330,00,0.00,N,2,65,
20221017,1060,998,1125,993,2710912,2886599891,00,0.00,N,2,50,
20221011,1010,1005,1040,989,1603370,1611734054,00,0.00,N,5,-5,
20221004,1015,1025,1045,1005,1088163,1110830305,00,0.00,N,2,15,
20220926,1000,1155,1160,990,3588037,3721131604,00,0.00,N,5,-195,
20220919,1195,1215,1325,1175,4767171,5925683510,00,0.00,N,5,-30,
20220913,1225,1215,1270,1170,2480434,3060731580,00,0.00,N,2,10,
20220905,1215,1085,1260,1080,8027916,9541935975,00,0.00,N,2,115,
20220829,1100,992,1165,992,9847300,10786197483,00,0.00,N,2,80,
20220822,1020,1045,1055,996,1288715,1307407098,00,0.00,N,5,-40,
20220816,1060,1095,1100,1040,1123572,1198860205,00,0.00,N,5,-25,
20220808,1085,1060,1115,1045,4686098,5144852085,00,0.00,N,2,45,
20220801,1040,1060,1060,1015,1429447,1486015780,00,0.00,N,5,-10,
20220725,1050,1025,1055,1010,1764309,1816201240,00,0.00,N,2,25,
20220718,1025,996,1060,980,2102271,2125787130,00,0.00,N,2,50,
20220711,975,1000,1025,955,1726664,1704064229,00,0.00,N,5,-14,
20220704,989,973,1015,930,2470844,2395006679,00,0.00,N,2,20,
20220627,969,949,1010,935,2197075,2144179525,00,0.00,N,2,37,
20220620,932,1090,1090,891,5280004,5174795438,00,0.00,N,5,-88,
20220613,1020,1180,1185,971,5977650,6351220191,00,0.00,N,5,-170,
20220607,1190,1270,1270,1185,2842477,3476314400,00,0.00,N,5,-80,
20220530,1270,1300,1310,1260,4416237,5683057280,00,0.00,N,5,-30,
20220523,1300,1230,1445,1190,27194512,37047548580,00,0.00,N,2,75,
20220516,1225,1200,1255,1185,2228384,2708272585,00,0.00,N,2,35,
20220509,1190,1285,1290,1155,2435152,2975367925,00,0.00,N,5,-105,
20220502,1295,1310,1355,1280,3248151,4280323835,00,0.00,N,5,-20,
20220425,1315,1435,1445,1255,11952604,16141354905,00,0.00,N,5,-115,
20220418,1430,1380,1515,1355,10787410,15643176550,00,0.00,N,2,50,
20220411,1380,1410,1445,1315,2799299,3856404805,00,0.00,N,5,-25,
20220404,1405,1480,1535,1380,8046472,11770189870,00,0.00,N,5,-85,
20220328,1490,1290,1720,1280,91806332,142983814805,00,0.00,N,2,210,
20220321,1280,1370,1420,1240,7844708,10553963335,00,0.00,N,5,-95,
20220314,1375,1280,1385,1265,7587957,9985115180,00,0.00,N,2,90,
20220307,1285,1240,1290,1205,5777939,7231332145,00,0.00,N,2,45,
20220228,1240,1175,1300,1165,4676070,5805728840,00,0.00,N,2,60,
20220221,1180,1280,1300,1155,9680122,11855262485,00,0.00,N,5,-40,
20220214,1220,1155,1230,1120,7354480,8802447375,00,0.00,N,2,35,
20220207,1185,1245,1300,1185,4593018,5734947400,00,0.00,N,5,-60,
20220203,1245,1190,1350,1190,5717878,7280987905,00,0.00,N,2,95,
20220124,1150,1200,1225,1085,4661788,5325192475,00,0.00,N,5,-55,
20220117,1205,1385,1385,1170,13916622,17702510580,00,0.00,N,5,-190,
20220110,1395,1340,1460,1285,17562061,24022360185,00,0.00,N,2,40,
20220103,1355,1375,1625,1300,71647089,107240790615,00,0.00,N,5,-40,
20211227,1395,1345,1470,1265,25667975,35672684070,00,0.00,N,2,30,
20211220,1365,1315,1470,1130,23478266,31909406170,00,0.00,N,2,35,
20211213,1330,1460,1465,1300,12118931,16457725295,00,0.00,N,5,-145,
20211206,1475,1055,1660,1040,182263922,264178698410,00,0.00,N,2,425,
20211129,1050,1020,1070,965,9867853,9970804918,00,0.00,N,3,0,
20211122,1050,1185,1185,1050,11453404,12776036265,00,0.00,N,5,-135,
20211115,1185,1255,1280,1165,14294993,17569776445,00,0.00,N,5,-75,
20211108,1260,1335,1410,1195,51476265,67500060195,00,0.00,N,5,-380,
20211101,1640,2730,3010,1640,262723943,686776235685,00,0.00,N,5,-1025,
20211025,2665,2450,3095,2150,334553542,933462715560,00,0.00,N,2,150,
20211018,2515,2985,3155,2475,108406071,304599361925,00,0.00,N,5,-420,
20211012,2935,2195,2935,2180,178235524,457618577160,00,0.00,N,2,855,
20211005,2080,1985,2390,1480,124028153,256539851820,00,0.00,N,2,75,
20210927,2005,2235,2480,1960,39436185,89872261215,00,0.00,N,5,-270,
20210923,2275,2215,2285,2060,6674718,14685539990,00,0.00,N,2,30,
20210913,2245,2555,2580,2125,37520954,86968813815,00,0.00,N,5,-330,
20210906,2575,1940,2875,1940,275674478,652774816445,00,0.00,N,2,810,
20210830,1765,1765,1940,1535,82353642,145453962760,00,0.00,N,2,125,
20210823,1640,1025,1740,1025,106121676,170617537825,00,0.00,N,2,630,
20210817,1010,1275,1315,994,6123047,6798381374,00,0.00,N,5,-265,
20210809,1275,1390,1395,1250,3283100,4374738085,00,0.00,N,5,-125,
20210802,1400,1490,1570,1395,12586348,18826882730,00,0.00,N,5,-90,
20210726,1490,1340,1620,1320,23929570,35506707520,00,0.00,N,2,170,
20210719,1320,1405,1410,1305,2227845,2995337365,00,0.00,N,5,-85,
20210712,1405,1460,1530,1400,2613896,3804855830,00,0.00,N,5,-65,