KissMeData/177350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,960,894,991,888,727911,672976923,00,0.00,N,2,68,
20250210,892,888,1030,835,1934328,1827737634,00,0.00,N,2,19,
20250203,873,1018,1018,872,1246975,1144117982,00,0.00,N,5,-145,
20250131,1018,1130,1151,971,554377,571808016,00,0.00,N,5,-108,
20250120,1126,1008,1660,1000,11892228,15382950646,00,0.00,N,2,118,
20250113,1008,1008,1008,1008,0,0,00,0.00,N,3,0,
20250106,1008,1008,1008,1008,0,0,00,0.00,N,3,0,
20241230,1008,1008,1008,1008,0,0,00,0.00,N,3,0,
20241223,1008,1008,1008,1008,0,0,00,0.00,N,3,0,
20241216,1008,1038,1093,989,1231744,1284838556,00,0.00,N,5,-30,
20241209,1038,1008,1108,904,1295488,1322000717,00,0.00,N,2,30,
20241202,1008,1073,1168,974,1687857,1804234839,00,0.00,N,5,-55,
20241125,1063,1008,1343,984,5672755,6618902249,00,0.00,N,2,74,
20241118,989,1043,1073,974,895747,910818562,00,0.00,N,5,-54,
20241111,1043,1148,1293,999,1717681,1929203222,00,0.00,N,5,-115,
20241104,1158,1103,1188,1058,1890179,2141859818,00,0.00,N,2,60,
20241028,1098,1598,1683,1058,6571962,9007684613,00,0.00,N,5,-460,
20241021,1558,1323,1788,1238,21399215,34707352861,00,0.00,N,2,215,
20241014,1343,1403,1648,1328,3615270,5497264401,00,0.00,N,5,-40,
20241007,1383,1473,1473,1358,288807,410436265,00,0.00,N,5,-65,
20240930,1448,1488,1498,1398,259121,375926560,00,0.00,N,5,-25,
20240923,1473,1528,1568,1453,905336,1355965444,00,0.00,N,5,-65,
20240919,1538,1643,1723,1533,1317746,2110016297,00,0.00,N,5,-110,
20240909,1648,1268,2057,1198,14726875,26796309767,00,0.00,N,2,380,
20240902,1268,1378,1433,1238,358882,477067817,00,0.00,N,5,-110,
20240826,1378,1453,1748,1353,1443801,2160842524,00,0.00,N,5,-90,
20240819,1468,1643,1643,1448,425379,638495325,00,0.00,N,5,-140,
20240812,1608,1653,1743,1568,400913,650499308,00,0.00,N,5,-60,
20240805,1668,1708,1883,1203,1060437,1735603967,00,0.00,N,5,-40,
20240729,1708,1783,1958,1688,630805,1131243082,00,0.00,N,5,-75,
20240722,1783,1983,1988,1753,742777,1376805964,00,0.00,N,5,-185,
20240715,1968,1998,2027,1958,378106,750181496,00,0.00,N,5,-30,
20240708,1998,2052,2057,1998,457326,926649385,00,0.00,N,5,-54,
20240701,2052,2052,2137,2022,545762,1127137157,00,0.00,N,3,0,
20240624,2052,2177,2227,2027,743581,1556721782,00,0.00,N,5,-120,
20240617,2172,2082,2482,2003,3020391,6909409212,00,0.00,N,2,100,
20240610,2072,2022,2557,1973,4885057,11191157723,00,0.00,N,2,40,
20240603,2032,2062,2137,2017,516208,1060513581,00,0.00,N,5,-30,
20240527,2062,2052,2347,2032,1151297,2465864737,00,0.00,N,2,10,
20240520,2052,2107,2122,2013,743576,1538928312,00,0.00,N,5,-55,
20240513,2107,2187,2227,2102,536088,1154431372,00,0.00,N,5,-65,
20240507,2172,2267,2312,2142,648349,1426268197,00,0.00,N,5,-95,
20240429,2267,2142,2427,2122,810009,1826816527,00,0.00,N,2,125,
20240422,2142,2192,2297,2102,961434,2106506018,00,0.00,N,5,-50,
20240415,2192,2077,2557,2047,4070459,9484355265,00,0.00,N,2,70,
20240408,2122,2467,2597,2082,1764544,4028463326,00,0.00,N,5,-375,
20240401,2497,2717,2772,2472,1208915,3175728129,00,0.00,N,5,-220,
20240325,2717,2807,2847,2647,1991272,5453095057,00,0.00,N,5,-130,
20240318,2847,3256,3621,2622,4965723,15881438914,00,0.00,N,5,-309,
20240311,3156,3406,3616,3136,3422035,11581792907,00,0.00,N,5,-285,
20240304,3441,3571,4260,3351,17372265,67875034545,00,0.00,N,5,-70,
20240226,3511,4045,4700,3511,25239190,106102419218,00,0.00,N,5,-539,
20240219,4050,2817,4445,2662,36031889,134876899563,00,0.00,N,2,1233,
20240213,2817,2652,3041,2592,3056466,8692401943,00,0.00,N,2,165,
20240205,2652,2692,2747,2547,1339655,3538110035,00,0.00,N,5,-35,
20240129,2687,2897,2927,2462,2395683,6531670603,00,0.00,N,5,-195,
20240122,2882,3316,3466,2827,4759515,14875189922,00,0.00,N,5,-344,
20240115,3226,3536,3636,3101,6489559,21850137723,00,0.00,N,5,-375,
20240108,3601,3471,4345,3471,30833021,118902165581,00,0.00,N,5,-1354,
20240102,4955,3996,6453,3756,26913407,140950986015,00,0.00,N,2,929,
20231226,4026,7842,7862,3596,14420309,63894940634,00,0.00,N,5,-4041,
20231218,8067,7197,10589,7167,6388434,60290043891,00,0.00,N,2,1789,
20231211,6278,3211,6278,3131,13125539,49980631254,00,0.00,N,2,3491,
20231204,2787,2533,2787,2139,2567099,6397016204,00,0.00,N,2,252,
20231127,2535,2627,2660,2463,232410,593633526,00,0.00,N,5,-57,
20231120,2592,2695,2839,2565,234315,633635323,00,0.00,N,5,-103,
20231113,2695,2563,2832,2547,318283,857830013,00,0.00,N,2,123,
20231106,2572,2702,2852,2507,499928,1345596521,00,0.00,N,2,5,
20231030,2567,2672,2672,2313,840498,2069232700,00,0.00,N,5,-279,
20231023,2846,2592,3211,2563,721912,2100138891,00,0.00,N,2,145,
20231016,2701,3137,3977,2649,2156932,7142862286,00,0.00,N,5,-473,
20231010,3174,3287,3429,3099,486039,1575162335,00,0.00,N,5,-68,
20231004,3242,3092,3309,3054,393170,1255141775,00,0.00,N,2,30,
20230925,3212,3797,3797,3062,727083,2489366740,00,0.00,N,5,-585,
20230918,3797,4263,4803,3760,1688276,7278762020,00,0.00,N,5,-1224,
20230911,5021,5719,5816,4901,891792,4703690120,00,0.00,N,5,-735,
20230904,5756,6214,6267,5674,636282,3785711435,00,0.00,N,5,-480,
20230828,6236,6304,6522,6146,394946,2513971320,00,0.00,N,2,22,
20230821,6214,6717,6972,6026,610445,3953561955,00,0.00,N,5,-503,
20230814,6717,7430,7430,6469,752171,5186636105,00,0.00,N,5,-728,
20230807,7445,7220,7505,7047,631154,4577790675,00,0.00,N,2,225,
20230731,7220,6694,7895,6694,1140244,8561865885,00,0.00,N,2,526,
20230724,6694,7805,7805,6499,1031001,7236862085,00,0.00,N,5,-1036,
20230717,7730,7760,8481,7550,1133749,9094214970,00,0.00,N,5,-30,
20230710,7760,7835,8255,7550,1094479,8595929590,00,0.00,N,5,-75,
20230703,7835,7880,9757,7625,6366314,54862946750,00,0.00,N,2,30,
20230626,7805,7370,8676,7107,3590677,28423873770,00,0.00,N,2,435,
20230619,7370,9006,9006,7310,2684191,20496870910,00,0.00,N,5,-1486,
20230612,8856,7355,9006,7340,4570395,37734619705,00,0.00,N,2,1614,
20230605,7242,7625,7640,6965,621545,4534323995,00,0.00,N,5,-225,
20230530,7467,8015,8030,7272,794218,5996747270,00,0.00,N,5,-473,
20230522,7940,7422,8391,7137,3115764,24827820870,00,0.00,N,2,510,
20230515,7430,7550,8060,7280,1951206,15008836315,00,0.00,N,5,-45,
20230508,7475,7250,8210,7160,3787869,29106133155,00,0.00,N,2,300,
20230502,7175,6672,7280,6627,814181,5703960685,00,0.00,N,2,511,
20230424,6664,6919,7205,6484,875942,5933955030,00,0.00,N,5,-301,
20230417,6965,7025,7430,6814,1530118,10798708560,00,0.00,N,2,8,
20230410,6957,7092,7092,6792,869617,6016159335,00,0.00,N,5,-128,
20230403,7085,7100,7775,6889,2364984,17261529105,00,0.00,N,5,-7,
20230327,7092,7002,7430,6679,1798802,12692626755,00,0.00,N,2,112,
20230320,6980,7055,7145,6417,1402859,9566197945,00,0.00,N,2,323,
20230313,6657,6687,6844,6154,933526,6106884800,00,0.00,N,5,-142,
20230306,6799,7520,7880,6717,1634966,11797194830,00,0.00,N,5,-698,
20230227,7497,7985,7985,7430,1122813,8596906545,00,0.00,N,5,-533,
20230220,8030,9156,9336,7850,1747448,14981235820,00,0.00,N,5,-1126,
20230213,1833,2004,2040,1715,7316200,13815907430,00,0.00,N,5,-171,
20230206,2004,2013,2151,1977,5769935,11938782880,00,0.00,N,5,-27,
20230130,2031,2407,2440,1935,19467787,40185724800,00,0.00,N,5,-364,
20230125,2395,2455,2497,2347,4890994,11894783640,00,0.00,N,5,-33,
20230116,2428,2401,2458,2232,10480277,24911848490,00,0.00,N,2,48,
20230109,2380,2404,2470,2325,11548792,27713279560,00,0.00,N,2,3,
20230102,2377,2154,2452,2004,20548125,46213437440,00,0.00,N,2,190,
20221226,2187,2013,2524,1908,50420790,116498656240,00,0.00,N,2,168,
20221219,2019,2088,2133,1890,10023711,20018802280,00,0.00,N,5,-60,
20221212,2079,1824,2097,1791,9130972,17670845470,00,0.00,N,2,276,
20221205,1803,1839,1857,1724,2858374,5124769070,00,0.00,N,5,-42,
20221128,1845,1812,1899,1800,3753131,6939430530,00,0.00,N,2,15,
20221121,1830,1851,1968,1751,9125168,17043840070,00,0.00,N,5,-45,
20221114,1875,2040,2359,1875,39762975,85707292210,00,0.00,N,5,-156,
20221107,2031,1845,2070,1764,31877527,61393073970,00,0.00,N,2,222,
20221031,1809,1487,1908,1468,27969643,49452346670,00,0.00,N,2,326,
20221024,1483,1451,1619,1443,4390493,6647820905,00,0.00,N,2,58,
20221017,1425,1437,1748,1397,8915817,14383833610,00,0.00,N,5,-24,
20221011,1449,1562,1562,1358,1978511,2854572370,00,0.00,N,5,-158,
20221004,1607,1556,1652,1474,2626908,4096108000,00,0.00,N,2,90,
20220926,1517,1773,1800,1416,4924685,7797342625,00,0.00,N,5,-313,
20220919,1830,2085,2145,1821,16564615,33146600600,00,0.00,N,5,-249,
20220913,2079,1845,2079,1779,8541895,16720157600,00,0.00,N,2,252,
20220905,1827,1857,1893,1788,1972012,3626561450,00,0.00,N,5,-39,
20220829,1866,2037,2073,1866,5061891,9969549050,00,0.00,N,5,-282,
20220822,2148,2163,2235,2022,5466648,11604168800,00,0.00,N,5,-36,
20220816,2184,2458,2461,2172,5394964,12356204380,00,0.00,N,5,-262,
20220808,2446,2356,2503,2322,11859117,28856500050,00,0.00,N,2,81,
20220801,2365,2268,2479,2187,13191940,30837099850,00,0.00,N,2,106,
20220725,2259,2163,2377,2109,8634189,19550051550,00,0.00,N,2,69,
20220718,2190,2115,2374,2034,27375755,61287465630,00,0.00,N,2,117,
20220711,2073,2118,2175,1965,12706854,26609025710,00,0.00,N,2,33,
20220704,2040,2010,2103,1848,6877607,13523599820,00,0.00,N,2,9,
20220627,2031,2160,2277,1983,7372502,15884335780,00,0.00,N,5,-123,
20220620,2154,2416,2452,2100,12934703,29890913670,00,0.00,N,5,-250,
20220613,2404,2313,2584,2160,38376019,91317206280,00,0.00,N,5,-18,
20220607,2422,2629,2662,2304,15643771,39112571050,00,0.00,N,5,-228,
20220530,2650,2569,2701,2539,9275332,24446887470,00,0.00,N,2,81,
20220523,2569,2908,3425,2539,66440803,201793589350,00,0.00,N,5,-264,
20220516,2833,2653,3125,2536,42834101,122178146700,00,0.00,N,2,243,
20220509,2590,2791,3035,2440,45324878,122655063130,00,0.00,N,5,-225,
20220502,2815,2313,3035,2301,122125103,339557181090,00,0.00,N,2,471,
20220425,2344,1577,2791,1568,158970593,382293529880,00,0.00,N,2,704,
20220418,1640,1628,1673,1490,13148640,20727145660,00,0.00,N,2,72,
20220411,1568,1622,1730,1526,31612420,51429826640,00,0.00,N,5,-27,
20220404,1595,1332,1742,1259,62893139,99242418060,00,0.00,N,2,264,
20220328,1331,1245,1352,1236,8380192,10845957375,00,0.00,N,2,86,
20220321,1245,1218,1259,1184,4651201,5709761300,00,0.00,N,2,34,
20220314,1211,1296,1317,1156,7182044,8793117970,00,0.00,N,5,-106,
20220307,1317,1340,1520,1283,26279519,36952795625,00,0.00,N,5,-41,
20220228,1358,1371,1601,1337,27850267,41072566140,00,0.00,N,5,-13,
20220221,1371,1301,1547,1275,67048192,96750728895,00,0.00,N,2,58,
20220214,1313,916,1532,903,73179858,99781549385,00,0.00,N,2,329,
20220207,984,979,1095,979,2400406,2485983335,00,0.00,N,5,-9,
20220203,993,924,1014,871,557930,531074575,00,0.00,N,2,74,
20220124,919,1015,1015,850,2031074,1882029695,00,0.00,N,5,-111,
20220117,1030,1126,1245,1015,14738997,16907878640,00,0.00,N,5,-123,
20220110,1153,1098,1182,1054,2115338,2373030395,00,0.00,N,2,66,
20220103,3253,3190,3370,3082,575595,1863529710,00,0.00,N,2,63,
20211227,3190,2983,3266,2947,562202,1726585610,00,0.00,N,2,238,
20211220,2952,3248,3280,2902,647373,1983059540,00,0.00,N,5,-350,
20211213,3302,3437,3590,3194,1406008,4682466770,00,0.00,N,5,-135,
20211206,3437,4192,4192,3415,1804664,6641146740,00,0.00,N,5,-755,
20211129,4192,4192,4192,4192,0,0,00,0.00,N,3,0,
20211122,4192,4192,4192,4192,0,0,00,0.00,N,3,0,
20211115,4665,4860,4920,4650,141139,666183815,00,0.00,N,5,-210,
20211108,4875,4565,4940,4220,911447,4221235995,00,0.00,N,2,240,
20211101,4635,4525,4775,4360,410509,1871410140,00,0.00,N,2,60,
20211025,4575,4645,4850,4410,209995,980950285,00,0.00,N,5,-105,
20211018,4680,4700,4950,4515,416813,1967225360,00,0.00,N,2,10,
20211012,4670,4495,4700,4235,283553,1281572175,00,0.00,N,2,150,
20211005,4520,4405,4545,3975,345879,1472489555,00,0.00,N,2,115,
20210927,4405,4800,4990,4335,793054,3674297090,00,0.00,N,5,-440,
20210923,4845,4960,4990,4810,134969,657954465,00,0.00,N,5,-175,
20210913,5020,5170,5250,4850,782906,3951916945,00,0.00,N,5,-150,
20210906,5170,5000,5330,4735,1577859,8064931790,00,0.00,N,2,245,
20210830,4925,4780,4980,4700,464172,2249275620,00,0.00,N,2,225,
20210823,4700,4335,5000,4245,626112,2907819405,00,0.00,N,2,370,
20210817,4330,4840,4875,4100,728166,3263966590,00,0.00,N,5,-550,
20210809,4880,5200,5200,4780,567139,2815267395,00,0.00,N,5,-280,
20210802,5160,5150,5320,5070,345383,1781775860,00,0.00,N,5,-60,
20210726,5220,5460,5460,5100,580973,3057516190,00,0.00,N,5,-240,
20210719,5460,5500,5840,5180,2225277,12181694420,00,0.00,N,2,130,
20210712,5330,5530,5620,5270,875145,4765834030,00,0.00,N,5,-210,