KissMeData/104040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,826,820,836,816,216481,178686689,00,0.00,N,5,-4,
20250210,830,840,855,803,186280,154993283,00,0.00,N,5,-8,
20250203,838,833,850,817,184916,154523722,00,0.00,N,3,0,
20250131,838,846,846,835,33645,28189690,00,0.00,N,5,-8,
20250120,846,869,890,840,123206,106193043,00,0.00,N,5,-26,
20250113,872,887,904,850,185523,162132279,00,0.00,N,5,-15,
20250106,887,860,919,851,194465,172575583,00,0.00,N,2,27,
20241230,860,847,865,800,129534,107705866,00,0.00,N,2,15,
20241223,845,863,879,841,79559,68739955,00,0.00,N,5,-27,
20241216,872,870,913,865,254560,225324361,00,0.00,N,5,-11,
20241209,883,857,887,780,426649,352528773,00,0.00,N,2,26,
20241202,857,885,927,811,586974,510388490,00,0.00,N,5,-33,
20241125,890,911,930,886,215708,194453497,00,0.00,N,5,-21,
20241118,911,975,975,900,321522,298152555,00,0.00,N,5,-11,
20241111,922,955,955,855,371558,336608385,00,0.00,N,5,-24,
20241104,946,956,979,943,280953,268641135,00,0.00,N,5,-10,
20241028,956,953,975,950,243839,234556208,00,0.00,N,2,8,
20241021,948,1007,1007,946,809469,786239270,00,0.00,N,5,-31,
20241014,979,986,1286,977,15972620,18007763082,00,0.00,N,5,-16,
20241007,995,998,1016,985,266072,265949689,00,0.00,N,5,-3,
20240930,998,999,1009,990,195863,195637155,00,0.00,N,5,-2,
20240923,1000,999,1025,988,287871,287949162,00,0.00,N,2,1,
20240919,999,1005,1024,990,204712,204816162,00,0.00,N,5,-6,
20240909,1005,970,1200,966,5159298,5535679815,00,0.00,N,2,19,
20240902,986,1002,1045,980,667489,670123375,00,0.00,N,5,-16,
20240826,1002,986,1179,975,4851931,5150823040,00,0.00,N,2,16,
20240819,986,895,1109,894,8657984,8962284603,00,0.00,N,2,74,
20240812,912,879,920,874,122513,109757528,00,0.00,N,2,33,
20240805,879,934,934,844,580382,510612950,00,0.00,N,5,-62,
20240729,941,988,992,939,318280,307545431,00,0.00,N,5,-47,
20240722,988,976,1020,973,269916,264901387,00,0.00,N,2,6,
20240715,982,998,1013,977,281524,279463262,00,0.00,N,5,-16,
20240708,998,976,1025,975,284880,284430354,00,0.00,N,2,18,
20240701,980,981,1013,975,445950,438269130,00,0.00,N,5,-4,
20240624,984,994,999,979,271685,267405169,00,0.00,N,5,-15,
20240617,999,1013,1046,981,1472546,1481626430,00,0.00,N,5,-13,
20240610,1012,990,1268,966,30122228,34089267838,00,0.00,N,2,22,
20240603,990,1000,1016,982,170497,169769344,00,0.00,N,5,-10,
20240527,1000,1026,1031,980,227296,229004348,00,0.00,N,5,-31,
20240520,1031,990,1050,982,608918,615977675,00,0.00,N,2,42,
20240513,989,999,1000,987,144490,143623592,00,0.00,N,5,-10,
20240507,999,1005,1010,985,131270,130656194,00,0.00,N,5,-5,
20240429,1004,978,1021,965,203840,201809689,00,0.00,N,2,34,
20240422,970,982,999,957,244139,236428151,00,0.00,N,5,-12,
20240415,982,968,1100,936,2068852,2120057712,00,0.00,N,2,16,
20240408,966,1000,1010,948,349513,338503962,00,0.00,N,5,-34,
20240401,1000,1027,1037,990,187898,190050698,00,0.00,N,5,-27,
20240325,1027,1031,1045,1013,275195,282737003,00,0.00,N,5,-3,
20240318,1030,1000,1034,994,367576,371828341,00,0.00,N,2,24,
20240311,1006,990,1018,980,341701,339559072,00,0.00,N,2,15,
20240304,991,996,1038,977,587605,582029391,00,0.00,N,5,-14,
20240226,1005,1100,1227,968,4285459,4655224768,00,0.00,N,5,-95,
20240219,1100,1140,1140,1080,301811,334149462,00,0.00,N,5,-24,
20240213,1124,1116,1131,1092,133516,149287146,00,0.00,N,2,9,
20240205,1115,1120,1130,1103,127945,143087287,00,0.00,N,2,7,
20240129,1108,1151,1151,1102,277605,310372506,00,0.00,N,5,-15,
20240122,1123,1157,1160,1110,259692,293064538,00,0.00,N,5,-28,
20240115,1151,1195,1210,1147,374643,442247672,00,0.00,N,5,-47,
20240108,1198,1215,1215,1192,462605,555237430,00,0.00,N,5,-7,
20240102,1205,1200,1276,1195,663830,815331837,00,0.00,N,2,5,
20231226,1200,1199,1204,1185,112050,134000979,00,0.00,N,2,1,
20231218,1199,1194,1206,1186,224209,268515996,00,0.00,N,2,6,
20231211,1193,1207,1223,1175,175271,209539243,00,0.00,N,5,-14,
20231204,1207,1205,1215,1150,226644,271263346,00,0.00,N,2,1,
20231127,1206,1206,1235,1184,276920,333959622,00,0.00,N,3,0,
20231120,1206,1224,1224,1188,252561,304535082,00,0.00,N,5,-28,
20231113,1234,1189,1255,1177,425799,523352307,00,0.00,N,2,46,
20231106,1188,1150,1200,1126,324702,377685121,00,0.00,N,2,45,
20231030,1143,1125,1150,1088,319979,356898205,00,0.00,N,2,18,
20231023,1125,1135,1210,1105,400166,459792133,00,0.00,N,5,-51,
20231016,1176,1241,1245,1160,367578,441994449,00,0.00,N,5,-66,
20231010,1242,1235,1269,1194,280978,344000290,00,0.00,N,2,22,
20231004,1220,1240,1240,1191,264427,322159148,00,0.00,N,5,-28,
20230925,1248,1295,1329,1209,832340,1054410359,00,0.00,N,5,-80,
20230918,1328,1405,1447,1300,2285278,3133749407,00,0.00,N,5,-64,
20230911,1392,1388,1548,1349,6893122,9987851739,00,0.00,N,5,-8,
20230904,1400,1348,1594,1260,11373573,17060394829,00,0.00,N,2,52,
20230828,1348,1320,1386,1308,451662,608049270,00,0.00,N,2,29,
20230821,1319,1313,1353,1303,355156,469141838,00,0.00,N,5,-21,
20230814,1340,1430,1430,1316,306197,414594570,00,0.00,N,5,-79,
20230807,1419,1405,1435,1380,370122,521094259,00,0.00,N,2,14,
20230731,1405,1430,1450,1380,499754,708157354,00,0.00,N,5,-9,
20230724,1414,1504,1511,1282,1487365,2078939480,00,0.00,N,5,-97,
20230717,1511,1541,1639,1506,828214,1276311239,00,0.00,N,5,-30,
20230710,1541,1526,1596,1526,662864,1033726423,00,0.00,N,2,1,
20230703,1540,1583,1775,1538,4894218,8176998347,00,0.00,N,5,-43,
20230626,1583,1582,1730,1561,1631715,2674038942,00,0.00,N,5,-12,
20230619,1595,1627,1656,1580,623917,1010521463,00,0.00,N,5,-32,
20230612,1627,1685,1705,1607,828477,1367595870,00,0.00,N,5,-56,
20230605,1683,1685,1714,1662,1055002,1788019466,00,0.00,N,5,-1,
20230530,1684,1621,1731,1610,2295919,3839587930,00,0.00,N,2,49,
20230522,1635,1636,1893,1604,7930963,13953220576,00,0.00,N,3,0,
20230515,1635,1654,1678,1591,1217251,1982360631,00,0.00,N,5,-5,
20230508,1640,1546,1648,1540,655735,1046121812,00,0.00,N,2,85,
20230502,1555,1538,1585,1520,284114,442835448,00,0.00,N,2,17,
20230424,1538,1593,1620,1523,967712,1505943060,00,0.00,N,5,-72,
20230417,1610,1700,1780,1605,2239830,3777816720,00,0.00,N,5,-54,
20230410,1664,1612,1835,1576,7878416,13702534420,00,0.00,N,2,39,
20230403,1625,1614,1698,1598,1327156,2168761105,00,0.00,N,2,11,
20230327,1614,1552,1652,1552,851589,1369900250,00,0.00,N,2,63,
20230320,1551,1600,1648,1526,593780,926839620,00,0.00,N,5,-40,
20230313,1591,1575,1628,1509,809111,1254052586,00,0.00,N,5,-4,
20230306,1595,1642,1728,1591,1222016,2039465907,00,0.00,N,5,-47,
20230227,1642,1638,1675,1575,666426,1087762386,00,0.00,N,2,3,
20230220,1639,1693,1740,1635,1003913,1697903198,00,0.00,N,5,-61,
20230213,1700,1735,1799,1670,1671081,2888718101,00,0.00,N,5,-35,
20230206,1735,1737,1870,1710,5702035,10089361454,00,0.00,N,2,15,
20230130,1720,1670,1890,1651,7839500,13777200490,00,0.00,N,2,45,
20230125,1675,1658,1695,1644,1542503,2568290207,00,0.00,N,2,25,
20230116,1650,1670,1705,1605,1300080,2140364385,00,0.00,N,5,-15,
20230109,1665,1630,1705,1615,1964146,3255089575,00,0.00,N,2,50,
20230102,1615,1550,1635,1485,2793772,4391004770,00,0.00,N,2,40,
20221226,1575,1735,1750,1545,3227382,5220166010,00,0.00,N,5,-165,
20221219,1740,1655,1950,1600,21028183,38139413875,00,0.00,N,2,90,
20221212,1650,1590,1695,1575,2567100,4214748825,00,0.00,N,2,40,
20221205,1610,1860,2065,1570,21511022,40547392670,00,0.00,N,5,-255,
20221128,1865,1830,2000,1810,26135385,50073734180,00,0.00,N,2,100,
20221121,1765,1705,1965,1655,19624652,36258963120,00,0.00,N,2,55,
20221114,1710,1750,1890,1705,4892771,8845791810,00,0.00,N,5,-70,
20221107,1780,1830,1895,1760,6891191,12594005520,00,0.00,N,5,-75,
20221031,1855,1815,1965,1700,43025854,80461147965,00,0.00,N,2,55,
20221024,1800,1335,2090,1305,32792213,56560229775,00,0.00,N,2,505,
20221017,1295,1265,1370,1255,558643,743817970,00,0.00,N,2,15,
20221011,1280,1430,1430,1235,687305,900513705,00,0.00,N,5,-180,
20221004,1460,1415,1495,1405,461074,664352380,00,0.00,N,2,75,
20220926,1385,1570,1590,1345,1453303,2112709580,00,0.00,N,5,-230,
20220919,1615,1815,1835,1615,1127035,1932332195,00,0.00,N,5,-200,
20220913,1815,1810,1940,1775,1888168,3520180140,00,0.00,N,2,20,
20220905,1795,1770,1855,1710,912637,1633226430,00,0.00,N,2,20,
20220829,1775,1825,1890,1745,989741,1806104985,00,0.00,N,5,-115,
20220822,1890,1835,1935,1765,1495463,2766056145,00,0.00,N,5,-15,
20220816,1905,1950,1965,1885,1137815,2191703405,00,0.00,N,5,-35,
20220808,1940,1970,2200,1875,11691565,23880399880,00,0.00,N,5,-5,
20220801,1945,1905,2185,1880,14946931,30438011960,00,0.00,N,2,65,
20220725,1880,1710,2195,1685,17317787,35158855000,00,0.00,N,2,145,
20220718,1735,1610,1750,1610,817790,1385915310,00,0.00,N,2,130,
20220711,1605,1615,1690,1555,775716,1254951180,00,0.00,N,5,-20,
20220704,1625,1560,1660,1470,1542858,2447244790,00,0.00,N,2,80,
20220627,1545,1580,1675,1520,1195212,1920421480,00,0.00,N,5,-10,
20220620,1555,1840,1855,1440,2263624,3647883490,00,0.00,N,5,-240,
20220613,1795,2035,2055,1710,2358906,4406582465,00,0.00,N,5,-300,
20220607,2095,2225,2350,2065,4596537,10259248125,00,0.00,N,5,-100,
20220530,2195,2200,2320,2135,4979506,11032835590,00,0.00,N,5,-5,
20220523,2200,2100,2320,2000,14919155,32701268060,00,0.00,N,2,105,
20220516,2095,1980,2310,1980,8064276,17509488940,00,0.00,N,2,105,
20220509,1990,2120,2120,1890,1350178,2683567295,00,0.00,N,5,-130,
20220502,2120,2125,2175,2105,711142,1520517835,00,0.00,N,5,-20,
20220425,2140,2235,2235,2105,1413782,3055886820,00,0.00,N,5,-125,
20220418,2265,2285,2365,2235,1928404,4439917280,00,0.00,N,5,-20,
20220411,2285,2300,2420,2200,2316714,5305913505,00,0.00,N,5,-55,
20220404,2340,2370,2415,2250,1637230,3833435910,00,0.00,N,5,-25,
20220328,2365,2475,2480,2360,2538036,6142570475,00,0.00,N,5,-75,
20220321,2440,2410,2475,2380,3075453,7450421375,00,0.00,N,2,40,
20220314,2400,2285,2400,2195,3024440,6946951585,00,0.00,N,2,90,
20220307,2310,2345,2360,2240,2248783,5183757690,00,0.00,N,5,-65,
20220228,2375,2320,2495,2290,7621930,18435329060,00,0.00,N,2,35,
20220221,2340,2300,2650,2250,15149973,36866505605,00,0.00,N,5,-20,
20220214,2360,2460,2525,2250,11589433,27562439330,00,0.00,N,5,-160,
20220207,2520,2850,3015,2520,44099458,125276338705,00,0.00,N,5,-365,
20220203,2885,2495,2885,2485,28256481,77047814625,00,0.00,N,2,430,
20220124,2455,2555,2900,2370,78510247,209799462790,00,0.00,N,5,-170,
20220117,2625,2865,2960,2460,56335284,153304919270,00,0.00,N,5,-70,
20220110,2695,2140,3035,2015,83177544,234055494070,00,0.00,N,2,555,
20220103,2140,2075,2190,2055,1616770,3433603695,00,0.00,N,2,55,
20211227,2085,2085,2170,2070,828146,1748496905,00,0.00,N,2,10,
20211220,2075,2030,2145,1920,1348718,2746447630,00,0.00,N,2,35,
20211213,2040,2050,2150,2000,1408044,2908891385,00,0.00,N,2,5,
20211206,2035,1985,2090,1955,1060136,2142511325,00,0.00,N,2,60,
20211129,1975,2005,2075,1800,2039163,3949244815,00,0.00,N,5,-95,
20211122,2070,2135,2355,2050,5322933,11903714750,00,0.00,N,5,-65,
20211115,2135,2050,2330,1965,3619785,7856605415,00,0.00,N,2,105,
20211108,2030,2085,2225,1940,1448737,2979545630,00,0.00,N,5,-70,
20211101,2100,2215,2250,2090,1189583,2590982065,00,0.00,N,5,-115,
20211025,2215,2280,2375,2215,1743013,4026902575,00,0.00,N,5,-85,
20211018,2300,2405,2480,2225,1794456,4277501910,00,0.00,N,5,-90,
20211012,2390,2300,2400,2200,1277499,2950902425,00,0.00,N,2,155,
20211005,2235,2325,2385,2105,2406085,5318269270,00,0.00,N,5,-155,
20210927,2390,2435,2590,2270,4380699,10667817250,00,0.00,N,5,-50,
20210923,2440,2490,2560,2435,995178,2465443210,00,0.00,N,5,-95,
20210913,2535,2755,2790,2510,5251442,13958253690,00,0.00,N,5,-255,
20210906,2790,2630,3020,2570,41303648,116456989855,00,0.00,N,2,95,
20210830,2695,2370,2950,2300,24684539,68149013005,00,0.00,N,2,340,
20210823,2355,2120,2370,2095,2347064,5306438310,00,0.00,N,2,235,
20210817,2120,2625,2640,2085,3132897,7361472985,00,0.00,N,5,-535,
20210809,2655,2720,2890,2640,7874880,21865176510,00,0.00,N,3,0,
20210802,2655,2630,2690,2590,1778645,4704175245,00,0.00,N,2,25,
20210726,2630,2735,2770,2600,2660369,7068471175,00,0.00,N,5,-110,
20210719,2740,2775,2920,2690,6679344,18693952200,00,0.00,N,5,-20,
20210712,2760,2715,2795,2710,2605872,7174841855,00,0.00,N,2,60,