KissMeData/143540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,679,695,719,652,358672,247049851,00,0.00,N,5,-27,
20250210,706,664,708,631,317373,216185668,00,0.00,N,2,42,
20250203,664,670,681,634,127695,83920742,00,0.00,N,5,-6,
20250131,670,678,678,670,19743,13285613,00,0.00,N,5,-8,
20250120,678,711,725,660,223439,153698879,00,0.00,N,5,-40,
20250113,718,728,730,699,178542,127031928,00,0.00,N,5,-14,
20250106,732,695,747,665,317010,228105605,00,0.00,N,2,33,
20241230,699,683,699,662,75257,51331882,00,0.00,N,2,16,
20241223,683,672,723,666,382812,265363317,00,0.00,N,2,11,
20241216,672,657,695,617,462997,304986884,00,0.00,N,2,22,
20241209,650,649,655,581,373805,234707399,00,0.00,N,5,-2,
20241202,652,656,679,620,523496,336540878,00,0.00,N,5,-6,
20241125,658,618,671,593,519267,323101753,00,0.00,N,2,52,
20241118,606,630,650,591,256750,157470504,00,0.00,N,5,-23,
20241111,629,700,706,590,609446,394802051,00,0.00,N,5,-78,
20241104,707,707,719,688,216203,152433146,00,0.00,N,3,0,
20241028,707,739,751,694,373343,267755318,00,0.00,N,5,-32,
20241021,739,771,1000,721,6006407,5245091946,00,0.00,N,5,-59,
20241014,798,795,810,765,274205,217526337,00,0.00,N,2,3,
20241007,795,750,795,736,162978,123874396,00,0.00,N,2,45,
20240930,750,773,773,737,103554,78146965,00,0.00,N,5,-23,
20240923,773,747,786,731,277209,210333648,00,0.00,N,2,26,
20240919,747,742,750,730,90315,66865790,00,0.00,N,2,14,
20240909,733,725,762,700,276086,201568187,00,0.00,N,5,-29,
20240902,762,848,848,755,296811,233518785,00,0.00,N,5,-81,
20240826,843,899,899,821,407510,347664419,00,0.00,N,5,-59,
20240819,902,886,923,860,630337,563720452,00,0.00,N,2,20,
20240812,882,811,900,799,912207,785863503,00,0.00,N,2,71,
20240805,811,749,825,665,1173886,871606848,00,0.00,N,2,62,
20240729,749,817,827,748,633922,497425094,00,0.00,N,5,-69,
20240722,818,828,868,808,425879,352424443,00,0.00,N,5,-16,
20240715,834,870,888,821,556666,475227869,00,0.00,N,5,-36,
20240708,870,872,914,870,313662,277056913,00,0.00,N,5,-12,
20240701,882,917,930,850,643189,568943403,00,0.00,N,5,-41,
20240624,923,869,949,850,1405830,1257309901,00,0.00,N,2,36,
20240617,887,867,920,844,897884,780915118,00,0.00,N,2,17,
20240610,870,914,914,862,795347,704035443,00,0.00,N,5,-45,
20240603,915,907,942,900,623070,570110998,00,0.00,N,2,13,
20240527,902,929,945,880,892179,818278220,00,0.00,N,5,-25,
20240520,927,877,1130,870,18467352,18915967140,00,0.00,N,2,50,
20240513,877,860,1006,860,4840210,4550301155,00,0.00,N,3,0,
20240507,877,894,966,871,1360242,1240163386,00,0.00,N,5,-6,
20240429,883,877,895,860,340476,299875816,00,0.00,N,2,7,
20240422,876,843,921,833,960216,843678848,00,0.00,N,2,26,
20240415,850,889,913,820,1751602,1524086143,00,0.00,N,5,-66,
20240408,916,1012,1019,905,2726872,2567410665,00,0.00,N,5,-96,
20240401,1012,894,1399,870,27907944,32469300272,00,0.00,N,2,118,
20240325,894,905,936,890,331457,301343638,00,0.00,N,5,-11,
20240318,905,832,998,832,2135463,1962241144,00,0.00,N,2,74,
20240311,831,908,910,831,505202,435733530,00,0.00,N,5,-72,
20240304,903,962,989,885,453464,418043055,00,0.00,N,5,-57,
20240226,960,1059,1059,960,328165,327786179,00,0.00,N,5,-99,
20240219,1059,1035,1074,1000,500675,526201497,00,0.00,N,2,24,
20240213,1035,987,1035,942,343611,342392027,00,0.00,N,2,52,
20240205,983,1083,1083,970,368864,373285006,00,0.00,N,5,-94,
20240129,1077,1107,1107,1050,648656,699766911,00,0.00,N,5,-31,
20240122,1108,1133,1147,1030,599039,657122496,00,0.00,N,5,-26,
20240115,1134,1088,1160,1060,938710,1059301452,00,0.00,N,2,45,
20240108,1089,1072,1140,1020,1026746,1116287683,00,0.00,N,2,19,
20240102,1070,1008,1129,1000,856930,906385051,00,0.00,N,2,53,
20231226,1017,980,1064,958,1003103,1013185973,00,0.00,N,2,26,
20231218,991,911,1131,890,4240457,4337455599,00,0.00,N,2,80,
20231211,911,904,924,876,369504,334209190,00,0.00,N,2,7,
20231204,904,846,926,846,510972,454152639,00,0.00,N,2,59,
20231127,845,869,875,840,172424,148226854,00,0.00,N,5,-24,
20231120,869,871,916,867,364381,323353985,00,0.00,N,5,-2,
20231113,871,857,877,803,322392,273946700,00,0.00,N,2,32,
20231106,839,862,899,834,300355,260825099,00,0.00,N,5,-14,
20231030,853,804,888,801,373469,314123069,00,0.00,N,2,53,
20231023,800,815,845,785,408492,332246681,00,0.00,N,5,-37,
20231016,837,903,930,819,438984,379465959,00,0.00,N,5,-66,
20231010,903,920,945,883,315072,286238922,00,0.00,N,5,-17,
20231004,920,944,944,864,210017,188722478,00,0.00,N,5,-7,
20230925,927,999,999,866,373705,352722353,00,0.00,N,5,-72,
20230918,999,1081,1081,972,332124,341155308,00,0.00,N,5,-82,
20230911,1081,1090,1150,1050,485699,525456170,00,0.00,N,5,-9,
20230904,1090,1074,1186,1062,1999793,2248816893,00,0.00,N,2,14,
20230828,1076,1005,1083,998,456537,479604591,00,0.00,N,2,78,
20230821,998,1005,1077,970,511839,516349183,00,0.00,N,5,-3,
20230814,1001,1112,1116,999,401933,415678029,00,0.00,N,5,-111,
20230807,1112,1097,1145,1057,474249,514777413,00,0.00,N,2,15,
20230731,1097,1085,1105,1029,494380,528881890,00,0.00,N,2,21,
20230724,1076,1149,1170,963,1437217,1511609420,00,0.00,N,5,-84,
20230717,1160,1189,1226,1148,939517,1107436275,00,0.00,N,5,-29,
20230710,1189,1164,1200,1161,695854,821869380,00,0.00,N,2,17,
20230703,1172,1250,1294,1160,1036261,1269862638,00,0.00,N,5,-87,
20230626,1259,1301,1313,1202,703396,893817379,00,0.00,N,5,-49,
20230619,1308,1396,1417,1308,1078273,1479041991,00,0.00,N,5,-87,
20230612,1395,1351,1501,1345,3253633,4602296013,00,0.00,N,2,44,
20230605,1351,1350,1364,1318,461318,617881116,00,0.00,N,2,14,
20230530,1337,1374,1450,1330,1202419,1656013623,00,0.00,N,5,-18,
20230522,1355,1420,1445,1342,882604,1222754078,00,0.00,N,5,-82,
20230515,1437,1350,1460,1292,1789405,2462903129,00,0.00,N,2,85,
20230508,1352,1315,1380,1304,719057,959033936,00,0.00,N,2,42,
20230502,1310,1295,1418,1274,778800,1034168474,00,0.00,N,2,22,
20230424,1288,1354,1374,1240,1335192,1745620032,00,0.00,N,5,-85,
20230417,1373,1465,1507,1370,1923773,2779769619,00,0.00,N,5,-79,
20230410,1452,1430,1526,1395,2850898,4168433256,00,0.00,N,2,13,
20230403,1439,1528,1588,1416,5195883,7856048123,00,0.00,N,5,-88,
20230327,1527,1331,1700,1310,15583271,24094598289,00,0.00,N,2,183,
20230320,1344,1300,1400,1207,2971413,3914802283,00,0.00,N,2,44,
20230313,1300,1295,1313,1181,1306301,1619669792,00,0.00,N,3,0,
20230306,1300,1405,1425,1296,1398983,1913693630,00,0.00,N,5,-105,
20230227,1405,1301,1475,1292,4352557,6153204670,00,0.00,N,2,104,
20230220,1301,1323,1392,1290,1392455,1861218978,00,0.00,N,5,-21,
20230213,1322,1378,1420,1303,1662347,2251747131,00,0.00,N,5,-63,
20230206,1385,1460,1471,1380,1214895,1736521023,00,0.00,N,5,-75,
20230130,1460,1461,1491,1413,2445322,3564078718,00,0.00,N,2,15,
20230125,1445,1450,1505,1415,2117663,3078134605,00,0.00,N,2,10,
20230116,1435,1455,1570,1380,8031828,11768064565,00,0.00,N,5,-20,
20230109,1455,1315,1635,1305,20320388,30419330505,00,0.00,N,2,150,
20230102,1305,1260,1320,1210,1270211,1625519310,00,0.00,N,2,60,
20221226,1245,1125,1300,1120,1269467,1565880085,00,0.00,N,2,110,
20221219,1135,1275,1310,1130,1507930,1841578060,00,0.00,N,5,-155,
20221212,1290,1340,1435,1245,3456572,4569225800,00,0.00,N,5,-50,
20221205,1340,1455,1460,1315,1691734,2326951830,00,0.00,N,5,-115,
20221128,1455,1440,1480,1385,875905,1253629005,00,0.00,N,2,15,
20221121,1440,1490,1495,1375,1305038,1874731865,00,0.00,N,5,-60,
20221114,1500,1580,1625,1470,2467862,3741925170,00,0.00,N,5,-80,
20221107,1580,1535,1615,1485,2118650,3293799535,00,0.00,N,2,70,
20221031,1510,1400,1575,1400,2472027,3688964990,00,0.00,N,2,135,
20221024,1375,1440,1495,1375,1763778,2520840390,00,0.00,N,5,-35,
20221017,1410,1380,1580,1350,2107261,3057653955,00,0.00,N,5,-20,
20221011,1430,1505,1530,1325,2124012,2999427210,00,0.00,N,5,-135,
20221004,1565,1485,1600,1470,1829707,2808707400,00,0.00,N,2,90,
20220926,1475,1775,1805,1425,5209226,8348681225,00,0.00,N,5,-335,
20220919,1810,2095,2130,1800,7820115,15487173950,00,0.00,N,5,-305,
20220913,2115,2100,2180,1945,15361115,31867473610,00,0.00,N,2,80,
20220905,2035,2000,2180,1985,24636311,52234428820,00,0.00,N,2,80,
20220829,1955,1780,2160,1770,34689471,71408324785,00,0.00,N,2,90,
20220822,1865,1865,1985,1715,10543783,19851122470,00,0.00,N,3,0,
20220816,1865,1865,2025,1810,12228898,23379809185,00,0.00,N,5,-85,
20220808,1950,1990,2000,1885,9378553,18185009285,00,0.00,N,5,-110,
20220801,2060,1535,2285,1530,99310414,200519647410,00,0.00,N,2,535,
20220725,1525,1515,1600,1465,2098986,3240420575,00,0.00,N,2,10,
20220718,1515,1490,1565,1465,1685239,2558222475,00,0.00,N,2,50,
20220711,1465,1520,1535,1430,1215839,1785065615,00,0.00,N,5,-65,
20220704,1530,1455,1540,1380,1993410,2933489825,00,0.00,N,2,85,
20220627,1445,1500,1605,1440,3358688,5169077350,00,0.00,N,3,0,
20220620,1445,1600,1865,1385,11830908,19526196585,00,0.00,N,5,-150,
20220613,1595,1855,1870,1520,2441217,4075592520,00,0.00,N,5,-315,
20220607,1910,1940,1940,1855,848287,1611245930,00,0.00,N,5,-35,
20220530,1945,1870,1955,1850,1057908,2024624670,00,0.00,N,2,100,
20220523,1845,1985,2000,1830,1842870,3498698820,00,0.00,N,5,-140,
20220516,1985,2005,2070,1885,2785259,5499415410,00,0.00,N,5,-75,
20220509,2060,2335,2370,2030,7370221,16297811595,00,0.00,N,5,-295,
20220502,2355,2280,2440,2275,7136497,16982560765,00,0.00,N,2,25,
20220425,2330,2260,2415,2225,5861773,13561915620,00,0.00,N,2,15,
20220418,2315,2260,2360,2230,2937239,6760278025,00,0.00,N,2,45,
20220411,2270,2290,2390,2205,3366397,7715586715,00,0.00,N,3,0,
20220404,2270,2265,2450,2240,10300021,24203822835,00,0.00,N,2,5,
20220328,2265,2315,2405,2235,7462864,17474467310,00,0.00,N,5,-35,
20220321,2300,2300,2350,2195,6122903,13953790400,00,0.00,N,2,25,
20220314,2275,1965,2480,1930,35550771,81060240050,00,0.00,N,2,305,
20220307,1970,1955,1990,1920,452474,883218935,00,0.00,N,5,-10,
20220228,1980,1945,2045,1940,637881,1271351805,00,0.00,N,2,30,
20220221,1950,1970,2010,1895,663964,1295981815,00,0.00,N,5,-65,
20220214,2015,2010,2060,1935,949886,1887514195,00,0.00,N,5,-50,
20220207,2065,2125,2125,2035,827305,1724163490,00,0.00,N,5,-35,
20220203,2100,2025,2170,2025,483483,1007805675,00,0.00,N,2,90,
20220124,2010,2160,2185,1910,1651550,3350032875,00,0.00,N,5,-140,
20220117,2150,2325,2325,2085,1861504,4071781925,00,0.00,N,5,-175,
20220110,2325,2360,2375,2215,2847312,6552446525,00,0.00,N,5,-35,
20220103,2360,2280,2395,2210,6927498,16106235605,00,0.00,N,2,95,
20211227,2265,2230,2290,2175,2206379,4963944540,00,0.00,N,2,60,
20211220,2205,2140,2240,2075,2154897,4675033535,00,0.00,N,2,45,
20211213,2160,2130,2165,2070,1589832,3366444995,00,0.00,N,2,40,
20211206,2120,2010,2325,1990,4581393,9947419075,00,0.00,N,2,110,
20211129,2010,1960,2050,1820,1654078,3209554865,00,0.00,N,5,-50,
20211122,2060,2080,2335,2055,3922277,8564879205,00,0.00,N,5,-20,
20211115,2080,1965,2170,1880,2660459,5466879280,00,0.00,N,2,135,
20211108,1945,1970,2015,1875,1163929,2253762970,00,0.00,N,5,-50,
20211101,1995,2130,2170,1975,1221307,2539329485,00,0.00,N,5,-135,
20211025,2130,2040,2220,2000,2011843,4285780280,00,0.00,N,2,90,
20211018,2040,2105,2110,2020,830164,1705597830,00,0.00,N,5,-40,
20211012,2080,1945,2300,1860,2512088,5114593685,00,0.00,N,2,110,
20211005,1970,2000,2025,1800,1947714,3753837265,00,0.00,N,5,-40,
20210927,2010,2210,2240,2000,2212911,4662539405,00,0.00,N,5,-225,
20210923,2235,2290,2295,2220,663108,1489295755,00,0.00,N,5,-80,
20210913,2315,2345,2360,2205,1834686,4205826555,00,0.00,N,5,-25,
20210906,2340,2495,2550,2290,2726233,6592859525,00,0.00,N,5,-150,
20210830,2490,2485,2550,2400,2875163,7125171965,00,0.00,N,2,20,
20210823,2470,2430,2640,2340,6051098,15315668735,00,0.00,N,2,45,
20210817,2425,2855,2860,2345,11795378,30968112910,00,0.00,N,5,-455,
20210809,2880,2725,3290,2700,79885508,245876135915,00,0.00,N,2,150,
20210802,2730,2670,2755,2630,1013295,2730282090,00,0.00,N,2,45,
20210726,2685,2740,2760,2660,1567565,4252393865,00,0.00,N,5,-35,
20210719,2720,2805,2815,2650,2055411,5606845855,00,0.00,N,5,-85,
20210712,2805,2860,2960,2725,2059471,5919219700,00,0.00,N,5,-55,